Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnb Financial Corp (NQ: CCNE )

19.40 +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.557 8.611 8.539 8.539 17,020 +0.10(+1.15%)
Dec 29, 2005 8.617 8.617 8.412 8.442 2,959 +0.05(+0.58%)
Dec 28, 2005 8.381 8.442 8.381 8.394 33,710 +0.04(+0.51%)
Dec 27, 2005 8.327 8.829 8.327 8.351 12,228 -0.07(-0.86%)
Dec 23, 2005 8.309 8.714 8.194 8.424 10,324 -0.08(-1.00%)
Dec 22, 2005 8.793 8.793 8.375 8.509 2,809 +0.04(+0.43%)
Dec 21, 2005 8.599 9.168 8.049 8.472 29,448 -0.01(-0.14%)
Dec 20, 2005 8.763 9.138 8.248 8.484 13,814 -0.22(-2.57%)
Dec 19, 2005 8.654 9.011 8.527 8.708 5,453 +0.14(+1.62%)
Dec 16, 2005 9.029 9.029 8.479 8.569 6,963 -0.21(-2.41%)
Dec 15, 2005 9.047 9.047 8.654 8.781 3,584 +0.02(+0.21%)
Dec 14, 2005 8.769 8.775 8.624 8.763 1,493 +0.29(+3.43%)
Dec 13, 2005 8.775 8.775 8.472 8.472 2,678 -0.34(-3.91%)
Dec 12, 2005 9.077 9.077 8.817 8.817 1,687 +0.04(+0.48%)
Dec 09, 2005 8.775 8.775 8.775 8.775 0 +0.00(+0.00%)
Dec 08, 2005 8.684 8.985 8.684 8.775 1,817 +0.12(+1.40%)
Dec 07, 2005 8.624 8.654 8.624 8.654 826 +0.03(+0.35%)
Dec 06, 2005 8.732 8.739 8.478 8.624 4,501 +0.03(+0.35%)
Dec 05, 2005 8.605 8.605 8.593 8.593 2,610 -0.02(-0.21%)
Dec 02, 2005 8.702 9.168 8.611 8.611 17,357 -0.05(-0.56%)
Dec 01, 2005 8.835 9.047 8.660 8.660 4,461 -0.27(-3.05%)
Nov 30, 2005 9.047 9.047 8.630 8.932 2,643 +0.29(+3.36%)
Nov 29, 2005 8.672 8.775 8.642 8.642 6,619 +0.00(+0.00%)
Nov 28, 2005 8.642 8.642 8.642 8.642 495 -0.01(-0.07%)
Nov 25, 2005 8.648 8.648 8.648 8.648 0 +0.00(+0.00%)
Nov 23, 2005 8.663 8.663 8.648 8.648 578 -0.04(-0.49%)
Nov 22, 2005 8.678 8.690 8.678 8.690 495 +0.06(+0.70%)
Nov 21, 2005 8.630 8.630 8.630 8.630 826 +0.01(+0.07%)
Nov 18, 2005 8.624 8.624 8.624 8.624 0 +0.00(+0.00%)
Nov 17, 2005 8.630 8.630 8.624 8.624 1,321 -0.15(-1.72%)
Nov 16, 2005 8.775 8.775 8.775 8.775 165 +0.15(+1.75%)
Nov 15, 2005 8.624 8.624 8.624 8.624 1,693 +0.00(+0.00%)
Nov 14, 2005 8.624 8.624 8.624 8.624 578 -0.04(-0.42%)
Nov 11, 2005 8.854 8.854 8.660 8.660 817 -0.24(-2.65%)
Nov 10, 2005 8.866 8.938 8.672 8.896 3,470 +0.26(+3.01%)
Nov 09, 2005 8.624 8.835 8.624 8.636 4,626 +0.03(+0.35%)
Nov 08, 2005 8.533 8.684 8.533 8.605 6,444 +0.01(+0.07%)
Nov 07, 2005 8.599 8.624 8.599 8.599 1,520 +0.00(+0.00%)
Nov 04, 2005 8.599 8.599 8.599 8.599 11,732 -0.01(-0.07%)
Nov 03, 2005 8.654 8.671 8.605 8.605 943 +0.01(+0.07%)
Nov 02, 2005 8.599 8.599 8.599 8.599 495 +0.00(+0.00%)
Nov 01, 2005 8.599 8.672 8.599 8.599 10,129 +0.01(+0.07%)
Oct 31, 2005 8.593 8.593 8.593 8.593 0 +0.00(+0.00%)
Oct 28, 2005 8.593 8.593 8.593 8.593 826 +0.00(+0.00%)
Oct 27, 2005 8.636 8.636 8.593 8.593 1,859 -0.05(-0.53%)
Oct 26, 2005 8.593 8.769 8.593 8.639 1,786 -0.11(-1.20%)
Oct 25, 2005 8.745 8.745 8.745 8.745 0 +0.00(+0.00%)
Oct 24, 2005 8.745 8.769 8.745 8.745 13,550 +0.23(+2.70%)
Oct 21, 2005 8.587 8.593 8.472 8.515 14,954 +0.01(+0.14%)
Oct 20, 2005 8.503 8.503 8.503 8.503 2,701 -0.01(-0.07%)
Oct 19, 2005 8.472 8.642 8.472 8.509 2,263 -0.08(-0.92%)
Oct 18, 2005 8.617 8.617 8.587 8.587 330 -0.03(-0.35%)
Oct 17, 2005 8.623 8.623 8.478 8.617 545 +0.15(+1.71%)
Oct 14, 2005 8.472 8.472 8.472 8.472 165 -0.12(-1.41%)
Oct 13, 2005 8.593 8.593 8.593 8.593 0 +0.00(+0.00%)
Oct 12, 2005 8.503 8.714 8.472 8.593 10,410 +0.00(+0.00%)
Oct 11, 2005 8.593 8.593 8.593 8.593 0 +0.00(+0.00%)
Oct 10, 2005 8.593 8.593 8.593 8.593 1,652 -0.15(-1.73%)
Oct 07, 2005 8.781 8.781 8.745 8.745 2,913 -0.03(-0.34%)
Oct 06, 2005 8.539 8.775 8.515 8.775 2,777 -0.06(-0.68%)
Oct 05, 2005 8.835 8.835 8.835 8.835 0 +0.00(+0.00%)
Oct 04, 2005 8.581 8.920 8.581 8.835 8,300 +0.30(+3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.