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

Cnb Financial Corp (NQ: CCNE )

19.00 -0.40 (-2.06%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 3, 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 29, 2010 8.653 8.747 8.653 8.710 25,661 +0.06(+0.65%)
Oct 28, 2010 8.704 8.704 8.591 8.653 18,026 +0.04(+0.51%)
Oct 27, 2010 8.559 8.716 8.559 8.610 20,211 -0.07(-0.79%)
Oct 25, 2010 8.653 8.716 8.559 8.679 17,309 +0.04(+0.51%)
Oct 22, 2010 8.591 8.653 8.415 8.635 17,636 +0.10(+1.18%)
Oct 21, 2010 8.666 8.666 8.515 8.534 14,502 -0.08(-0.87%)
Oct 20, 2010 8.641 8.641 8.490 8.610 12,906 +0.06(+0.66%)
Oct 19, 2010 8.553 8.653 8.459 8.553 26,182 -0.10(-1.16%)
Oct 18, 2010 8.660 8.710 8.569 8.653 33,728 +0.06(+0.66%)
Oct 15, 2010 8.647 8.647 8.472 8.597 42,276 +0.00(+0.00%)
Oct 14, 2010 8.616 8.616 8.541 8.597 17,274 +0.01(+0.15%)
Oct 13, 2010 8.566 8.616 8.478 8.584 39,061 +0.02(+0.22%)
Oct 12, 2010 8.490 8.572 8.352 8.566 6,004 +0.08(+0.96%)
Oct 11, 2010 8.478 8.610 8.346 8.484 8,243 +0.03(+0.30%)
Oct 08, 2010 8.152 8.515 8.152 8.459 27,558 +0.13(+1.58%)
Oct 07, 2010 8.553 8.553 8.327 8.327 46,089 -0.14(-1.70%)
Oct 06, 2010 8.403 8.559 8.403 8.472 24,437 -0.09(-1.03%)
Oct 05, 2010 8.503 8.616 8.390 8.559 58,995 +0.17(+2.02%)
Oct 04, 2010 8.559 8.559 8.378 8.390 16,620 -0.25(-2.90%)
Oct 01, 2010 8.710 8.710 8.578 8.641 5,353 +0.02(+0.22%)
Sep 30, 2010 8.641 8.710 8.534 8.622 21,734 -0.01(-0.15%)
Sep 29, 2010 8.409 8.641 8.321 8.635 29,365 +0.17(+2.00%)
Sep 28, 2010 8.541 8.566 8.403 8.465 28,419 -0.03(-0.37%)
Sep 27, 2010 8.622 8.641 8.465 8.497 18,813 -0.14(-1.60%)
Sep 24, 2010 8.296 8.635 8.296 8.635 34,529 +0.48(+5.84%)
Sep 23, 2010 8.233 8.377 8.114 8.158 32,896 -0.10(-1.21%)
Sep 22, 2010 8.459 8.597 8.246 8.258 14,778 -0.22(-2.59%)
Sep 21, 2010 8.616 8.616 8.440 8.478 31,078 -0.18(-2.03%)
Sep 20, 2010 8.240 8.653 8.240 8.653 51,283 +0.41(+5.02%)
Sep 17, 2010 8.384 8.384 8.146 8.240 55,736 -0.24(-2.88%)
Sep 15, 2010 8.547 8.722 8.227 8.484 25,209 -0.05(-0.59%)
Sep 14, 2010 8.641 8.653 8.484 8.534 31,832 -0.12(-1.38%)
Sep 13, 2010 8.434 8.735 8.283 8.653 40,581 +0.31(+3.68%)
Sep 10, 2010 8.227 8.459 8.114 8.346 26,093 +0.13(+1.53%)
Sep 09, 2010 8.271 8.384 8.152 8.221 15,504 +0.05(+0.61%)
Sep 08, 2010 8.171 8.252 8.120 8.171 29,974 +0.05(+0.62%)
Sep 07, 2010 8.271 8.390 8.102 8.120 33,336 -0.16(-1.97%)
Sep 03, 2010 8.146 8.315 7.845 8.283 44,710 +0.21(+2.56%)
Sep 02, 2010 8.146 8.146 8.001 8.077 16,467 -0.06(-0.77%)
Sep 01, 2010 8.120 8.139 7.913 8.139 49,979 +0.11(+1.33%)
Aug 31, 2010 7.838 8.070 7.838 8.033 17,043 +0.14(+1.75%)
Aug 30, 2010 8.033 8.083 7.895 7.895 24,624 -0.20(-2.48%)
Aug 27, 2010 7.907 8.114 7.851 8.095 41,578 +0.29(+3.74%)
Aug 26, 2010 7.940 7.940 7.736 7.804 27,748 -0.12(-1.56%)
Aug 25, 2010 7.661 7.928 7.661 7.928 29,926 +0.21(+2.73%)
Aug 24, 2010 7.581 7.785 7.581 7.717 35,341 +0.06(+0.73%)
Aug 23, 2010 7.742 7.807 7.661 7.661 45,899 -0.04(-0.48%)
Aug 20, 2010 7.630 8.002 7.630 7.699 43,210 -0.01(-0.08%)
Aug 19, 2010 7.878 8.002 7.668 7.705 80,227 -0.23(-2.89%)
Aug 18, 2010 7.928 7.955 7.897 7.934 19,366 -0.03(-0.39%)
Aug 17, 2010 7.841 7.989 7.816 7.965 56,725 +0.17(+2.22%)
Aug 16, 2010 7.519 7.866 7.519 7.791 53,064 +0.22(+2.86%)
Aug 13, 2010 7.736 7.829 7.572 7.575 58,558 -0.18(-2.31%)
Aug 12, 2010 7.606 7.890 7.606 7.754 55,140 +0.06(+0.80%)
Aug 11, 2010 7.637 7.850 7.346 7.692 54,767 -0.14(-1.74%)
Aug 10, 2010 7.884 7.921 7.711 7.829 54,537 -0.18(-2.24%)
Aug 09, 2010 7.544 8.027 7.544 8.008 44,330 +0.57(+7.65%)
Aug 06, 2010 7.501 7.810 7.432 7.439 22,304 -0.20(-2.67%)
Aug 05, 2010 7.686 7.887 7.538 7.643 20,586 -0.13(-1.67%)
Aug 04, 2010 7.692 7.773 7.575 7.773 32,367 +0.11(+1.37%)
Aug 03, 2010 7.309 7.773 7.309 7.668 42,654 +0.32(+4.38%)
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.