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 31, 2009 9.708 9.678 9.678 9.678 11,896 -0.10(-1.05%)
Dec 30, 2009 9.799 9.986 9.563 9.781 20,904 -0.06(-0.62%)
Dec 29, 2009 9.859 9.859 9.478 9.841 4,160 -0.02(-0.18%)
Dec 28, 2009 9.690 9.871 9.684 9.859 9,031 +0.18(+1.88%)
Dec 24, 2009 9.678 9.926 9.678 9.678 1,992 +0.03(+0.31%)
Dec 23, 2009 9.678 9.805 9.254 9.647 9,802 +0.02(+0.19%)
Dec 22, 2009 9.889 9.889 9.629 9.629 15,901 -0.30(-2.99%)
Dec 21, 2009 9.762 9.974 9.296 9.926 22,039 +0.16(+1.61%)
Dec 18, 2009 9.302 9.799 9.094 9.768 101,595 +0.60(+6.53%)
Dec 17, 2009 9.327 9.787 9.115 9.169 8,712 -0.19(-2.01%)
Dec 16, 2009 9.278 9.480 9.193 9.357 18,995 +0.14(+1.51%)
Dec 15, 2009 9.557 9.696 9.193 9.218 28,154 -0.22(-2.31%)
Dec 14, 2009 9.193 9.532 9.193 9.436 21,702 +0.30(+3.31%)
Dec 11, 2009 9.381 9.442 9.133 9.133 23,291 -0.19(-2.01%)
Dec 10, 2009 10.06 10.06 9.315 9.321 27,567 -0.71(-7.12%)
Dec 09, 2009 9.835 10.19 9.778 10.03 45,722 +0.23(+2.35%)
Dec 08, 2009 9.920 10.08 9.675 9.805 9,888 -0.16(-1.64%)
Dec 07, 2009 9.653 10.13 9.653 9.968 17,996 +0.33(+3.45%)
Dec 04, 2009 9.490 9.853 9.399 9.635 15,734 +0.34(+3.65%)
Dec 03, 2009 9.726 9.853 9.236 9.296 9,835 -0.38(-3.94%)
Dec 02, 2009 9.490 10.24 9.490 9.678 16,691 -0.18(-1.84%)
Dec 01, 2009 9.883 10.17 9.502 9.859 22,938 +0.05(+0.49%)
Nov 30, 2009 10.01 10.42 9.811 9.811 20,957 -0.16(-1.58%)
Nov 27, 2009 10.16 10.51 9.708 9.968 13,350 -0.33(-3.23%)
Nov 25, 2009 10.54 10.54 9.865 10.30 6,878 -0.25(-2.41%)
Nov 24, 2009 10.43 10.57 10.26 10.56 12,428 +0.08(+0.75%)
Nov 23, 2009 10.03 10.51 10.03 10.48 8,747 +0.53(+5.29%)
Nov 20, 2009 9.871 10.20 9.315 9.950 13,371 +0.10(+0.98%)
Nov 19, 2009 10.02 10.42 9.823 9.853 11,597 -0.22(-2.22%)
Nov 18, 2009 9.714 10.31 9.369 10.08 14,776 +0.34(+3.48%)
Nov 17, 2009 9.502 9.738 9.502 9.738 9,001 +0.19(+2.03%)
Nov 16, 2009 9.405 9.629 9.236 9.545 18,412 +0.19(+2.01%)
Nov 13, 2009 9.103 9.744 9.078 9.357 14,321 +0.25(+2.79%)
Nov 12, 2009 9.078 9.478 9.018 9.103 15,954 -0.24(-2.53%)
Nov 11, 2009 9.278 9.684 9.260 9.339 15,461 +0.14(+1.51%)
Nov 10, 2009 9.496 9.738 9.024 9.200 22,429 -0.34(-3.55%)
Nov 09, 2009 9.345 9.569 9.345 9.538 14,349 +0.24(+2.60%)
Nov 06, 2009 8.951 9.315 8.933 9.296 16,853 +0.19(+2.13%)
Nov 05, 2009 8.994 9.133 8.939 9.103 16,829 +0.17(+1.90%)
Nov 04, 2009 9.436 9.508 8.782 8.933 34,773 -0.50(-5.26%)
Nov 03, 2009 10.05 10.05 9.085 9.430 51,918 -0.42(-4.24%)
Nov 02, 2009 9.587 10.18 9.587 9.847 15,612 +0.27(+2.84%)
Oct 30, 2009 10.46 10.75 9.551 9.575 43,342 -0.96(-9.13%)
Oct 29, 2009 9.750 10.67 9.647 10.54 28,494 +0.85(+8.81%)
Oct 28, 2009 9.690 9.823 9.623 9.684 11,018 -0.14(-1.42%)
Oct 27, 2009 9.992 10.02 9.805 9.823 9,179 -0.19(-1.93%)
Oct 26, 2009 10.16 10.51 9.698 10.02 25,785 -0.13(-1.25%)
Oct 23, 2009 10.71 10.82 9.998 10.14 17,601 -0.46(-4.34%)
Oct 22, 2009 10.88 10.88 10.45 10.60 13,322 -0.29(-2.67%)
Oct 21, 2009 11.01 11.31 10.83 10.89 15,640 -0.01(-0.11%)
Oct 20, 2009 10.94 11.34 10.91 10.91 9,313 -0.13(-1.21%)
Oct 19, 2009 10.82 11.13 10.70 11.04 5,901 +0.26(+2.41%)
Oct 16, 2009 10.84 10.89 10.57 10.78 17,703 -0.12(-1.06%)
Oct 15, 2009 10.23 10.89 10.23 10.89 147,523 +0.25(+2.39%)
Oct 14, 2009 10.56 10.64 10.48 10.64 4,469 +0.10(+0.92%)
Oct 13, 2009 10.48 10.65 10.48 10.54 7,476 +0.12(+1.16%)
Oct 12, 2009 10.82 10.82 10.33 10.42 33,157 -0.46(-4.23%)
Oct 09, 2009 10.56 10.89 10.56 10.88 8,058 +0.35(+3.33%)
Oct 08, 2009 10.50 10.72 10.48 10.53 11,868 +0.02(+0.17%)
Oct 07, 2009 9.738 10.63 9.738 10.51 46,015 -0.14(-1.31%)
Oct 06, 2009 10.43 10.67 9.995 10.65 10,997 +0.35(+3.41%)
Oct 05, 2009 10.43 10.43 10.13 10.30 11,815 -0.08(-0.82%)
Oct 02, 2009 10.37 10.59 10.36 10.39 17,340 -0.01(-0.06%)
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.