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

Cnb Financial Corp (NQ: CCNE )

19.25 +0.07 (+0.36%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 4, 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 (%)
Oct 31, 2008 6.675 7.746 6.675 7.746 15,698 +0.69(+9.78%)
Oct 30, 2008 6.684 7.443 6.684 7.056 768 -0.39(-5.20%)
Oct 29, 2008 6.693 7.443 6.693 7.443 660 -0.05(-0.73%)
Oct 28, 2008 7.534 7.534 6.669 7.498 1,487 -0.03(-0.40%)
Oct 27, 2008 6.657 7.528 6.657 7.528 495 -0.04(-0.48%)
Oct 24, 2008 6.657 7.565 6.657 7.565 330 -0.18(-2.34%)
Oct 23, 2008 6.663 7.746 6.663 7.746 330 +0.61(+8.57%)
Oct 22, 2008 6.959 7.135 6.959 7.135 991 +0.00(+0.00%)
Oct 21, 2008 7.171 7.171 6.693 7.135 1,832 -0.04(-0.51%)
Oct 20, 2008 6.965 7.171 6.965 7.171 991 +0.21(+2.95%)
Oct 17, 2008 7.141 7.141 6.675 6.965 660 +0.58(+9.10%)
Oct 16, 2008 7.201 7.201 6.384 6.384 4,960 -0.04(-0.66%)
Oct 15, 2008 6.427 6.427 6.427 6.427 0 +0.00(+0.00%)
Oct 14, 2008 6.965 7.443 6.409 6.427 6,375 -0.53(-7.57%)
Oct 13, 2008 6.687 6.959 6.209 6.953 3,635 +0.30(+4.45%)
Oct 10, 2008 5.453 7.183 5.453 6.657 10,418 +0.73(+12.25%)
Oct 09, 2008 5.810 5.931 5.446 5.931 13,850 +0.18(+3.16%)
Oct 08, 2008 5.477 6.046 5.477 5.749 45,758 +0.28(+5.09%)
Oct 07, 2008 6.052 6.052 5.398 5.471 53,633 -0.40(-6.80%)
Oct 06, 2008 6.657 7.223 5.204 5.870 26,166 -1.32(-18.35%)
Oct 03, 2008 7.232 7.232 6.808 7.189 2,313 +0.05(+0.76%)
Oct 02, 2008 6.536 7.135 6.536 7.135 8,592 +0.53(+7.97%)
Oct 01, 2008 6.557 7.262 6.536 6.608 8,612 -0.02(-0.37%)
Sep 30, 2008 6.959 6.959 6.203 6.633 15,141 -0.65(-8.97%)
Sep 29, 2008 7.192 7.528 7.192 7.286 3,772 -0.27(-3.60%)
Sep 26, 2008 7.262 7.558 7.262 7.558 1,330 -0.07(-0.87%)
Sep 25, 2008 7.504 7.625 7.262 7.625 2,845 +0.21(+2.86%)
Sep 24, 2008 7.698 7.698 7.171 7.413 2,901 -0.29(-3.73%)
Sep 23, 2008 7.698 7.701 7.698 7.701 330 -0.02(-0.20%)
Sep 22, 2008 7.716 7.716 7.716 7.716 2,478 -0.18(-2.30%)
Sep 19, 2008 7.897 7.897 7.897 7.897 165 +0.11(+1.40%)
Sep 18, 2008 7.928 7.928 7.788 7.788 1,487 -0.08(-1.00%)
Sep 17, 2008 7.958 8.138 7.595 7.867 4,172 -0.01(-0.08%)
Sep 16, 2008 8.139 8.139 7.873 7.873 1,477 -0.11(-1.44%)
Sep 15, 2008 8.170 8.170 7.988 7.988 25,006 +0.01(+0.15%)
Sep 12, 2008 7.988 7.988 7.976 7.976 2,876 +0.04(+0.46%)
Sep 11, 2008 7.879 8.049 7.879 7.940 4,995 +0.01(+0.08%)
Sep 10, 2008 8.218 8.218 7.928 7.934 7,125 -0.06(-0.76%)
Sep 09, 2008 8.024 8.030 7.994 7.994 3,304 -0.02(-0.30%)
Sep 08, 2008 8.049 8.049 8.018 8.018 330 -0.23(-2.82%)
Sep 05, 2008 8.251 8.251 8.251 8.251 165 +0.08(+1.00%)
Sep 04, 2008 7.982 8.394 7.916 8.170 4,246 +0.07(+0.90%)
Aug 29, 2008 8.139 8.097 8.097 8.097 2,313 -0.05(-0.62%)
Aug 28, 2008 8.442 8.454 8.148 8.148 1,156 -0.09(-1.15%)
Aug 27, 2008 8.466 8.472 8.206 8.242 6,976 -0.22(-2.64%)
Aug 26, 2008 8.466 8.466 8.466 8.466 330 -0.07(-0.78%)
Aug 25, 2008 8.533 8.533 8.533 8.533 165 +0.06(+0.71%)
Aug 22, 2008 8.472 8.472 8.472 8.472 5,287 +0.00(+0.00%)
Aug 19, 2008 8.490 8.472 8.472 8.472 3,470 -0.11(-1.27%)
Aug 18, 2008 8.539 8.587 8.466 8.581 2,741 +0.11(+1.29%)
Aug 15, 2008 8.545 8.575 8.406 8.472 1,782 -0.01(-0.14%)
Aug 14, 2008 8.545 8.545 8.103 8.484 2,700 -0.10(-1.13%)
Aug 13, 2008 8.188 8.581 8.188 8.581 4,402 +0.11(+1.29%)
Aug 12, 2008 8.472 8.472 8.115 8.472 594 +0.00(+0.00%)
Aug 11, 2008 8.472 8.472 8.472 8.472 743 +0.02(+0.25%)
Aug 08, 2008 8.472 8.472 8.451 8.451 660 -0.00(-0.04%)
Aug 07, 2008 8.533 8.587 8.322 8.454 10,702 -0.09(-1.06%)
Aug 06, 2008 8.521 8.545 8.521 8.545 1,156 +0.07(+0.86%)
Aug 05, 2008 8.451 8.472 8.451 8.472 925 +0.01(+0.07%)
Aug 04, 2008 8.496 8.496 8.381 8.466 991 +0.06(+0.72%)
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.