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

Cnb Financial Corp (NQ: CCNE )

19.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2006 8.447 8.447 8.447 8.447 1,309 -0.16(-1.85%)
Nov 29, 2006 8.605 8.605 8.386 8.605 656 +0.09(+1.00%)
Nov 28, 2006 8.520 8.520 8.520 8.520 1,637 +0.02(+0.29%)
Nov 27, 2006 8.495 8.495 8.495 8.495 0 +0.00(+0.00%)
Nov 24, 2006 8.495 8.495 8.495 8.495 0 +0.00(+0.00%)
Nov 22, 2006 8.495 8.520 8.495 8.495 1,637 +0.03(+0.36%)
Nov 21, 2006 8.465 8.495 8.465 8.465 6,113 +0.00(+0.00%)
Nov 20, 2006 8.465 8.465 8.465 8.465 1,637 -0.02(-0.29%)
Nov 17, 2006 8.465 8.489 8.465 8.489 327 +0.03(+0.36%)
Nov 16, 2006 8.459 8.459 8.434 8.459 4,448 +0.00(+0.00%)
Nov 15, 2006 8.459 8.459 8.459 8.459 327 -0.16(-1.91%)
Nov 14, 2006 8.434 8.624 8.434 8.624 2,423 +0.19(+2.24%)
Nov 13, 2006 8.434 8.434 8.434 8.434 1,475 -0.01(-0.14%)
Nov 10, 2006 8.440 8.459 8.434 8.447 12,219 -0.01(-0.07%)
Nov 09, 2006 8.453 8.453 8.453 8.453 0 +0.00(+0.00%)
Nov 08, 2006 8.434 8.453 8.434 8.453 1,308 +0.00(+0.00%)
Nov 07, 2006 8.453 8.453 8.453 8.453 0 +0.00(+0.00%)
Nov 06, 2006 8.434 8.453 8.434 8.453 1,391 -0.06(-0.72%)
Nov 03, 2006 8.459 8.557 8.434 8.514 19,808 -0.04(-0.42%)
Nov 02, 2006 8.434 8.549 8.434 8.549 3,110 +0.11(+1.36%)
Nov 01, 2006 8.434 8.434 8.434 8.434 0 +0.00(+0.00%)
Oct 31, 2006 8.434 8.434 8.434 8.434 573 +0.00(+0.00%)
Oct 30, 2006 8.434 8.434 8.434 8.434 17,460 -0.05(-0.65%)
Oct 27, 2006 8.465 8.489 8.465 8.489 24,085 +0.02(+0.29%)
Oct 26, 2006 8.465 8.489 8.465 8.465 4,912 -0.02(-0.29%)
Oct 25, 2006 8.489 8.489 8.465 8.489 8,286 +0.03(+0.36%)
Oct 24, 2006 8.459 8.459 8.459 8.459 0 +0.00(+0.00%)
Oct 23, 2006 8.477 8.483 8.459 8.459 1,801 -0.02(-0.24%)
Oct 20, 2006 8.642 8.642 8.459 8.479 2,947 +0.02(+0.24%)
Oct 19, 2006 8.642 8.642 8.459 8.459 1,719 -0.08(-0.93%)
Oct 18, 2006 8.489 8.624 8.434 8.538 7,466 +0.03(+0.33%)
Oct 17, 2006 8.434 8.510 8.434 8.510 2,739 +0.08(+0.89%)
Oct 16, 2006 8.434 8.434 8.434 8.434 0 +0.00(+0.00%)
Oct 13, 2006 8.434 8.434 8.434 8.434 0 +0.00(+0.00%)
Oct 12, 2006 8.444 8.444 8.434 8.434 523 +0.00(+0.00%)
Oct 11, 2006 8.434 8.434 8.434 8.434 1,801 +0.00(+0.00%)
Oct 10, 2006 8.439 8.441 8.434 8.434 2,128 -0.10(-1.15%)
Oct 09, 2006 8.538 8.538 8.459 8.532 17,192 +0.10(+1.16%)
Oct 06, 2006 8.434 8.434 8.434 8.434 1,308 +0.00(+0.00%)
Oct 05, 2006 8.434 8.440 8.434 8.434 4,433 +0.00(+0.00%)
Oct 04, 2006 8.489 8.489 8.434 8.434 3,196 -0.11(-1.27%)
Oct 03, 2006 8.543 8.543 8.543 8.543 2,456 +0.11(+1.29%)
Oct 02, 2006 8.434 8.436 8.434 8.434 5,337 -0.06(-0.72%)
Sep 29, 2006 8.495 8.495 8.495 8.495 654 +0.00(+0.00%)
Sep 28, 2006 8.477 8.550 8.477 8.495 5,566 -0.15(-1.70%)
Sep 27, 2006 8.520 8.642 8.520 8.642 1,255 +0.14(+1.65%)
Sep 26, 2006 8.489 8.532 8.489 8.502 1,309 +0.05(+0.65%)
Sep 25, 2006 8.434 8.489 8.434 8.447 6,105 +0.02(+0.22%)
Sep 22, 2006 8.489 8.489 8.428 8.428 124,601 -0.01(-0.14%)
Sep 21, 2006 8.428 8.441 8.428 8.441 907 -0.05(-0.58%)
Sep 20, 2006 8.489 8.489 8.489 8.489 0 +0.00(+0.00%)
Sep 19, 2006 8.489 8.489 8.489 8.489 0 +0.00(+0.00%)
Sep 18, 2006 8.642 8.642 8.398 8.489 11,883 +0.09(+1.02%)
Sep 15, 2006 8.770 8.770 8.404 8.404 3,829 -0.21(-2.48%)
Sep 14, 2006 8.605 8.618 8.605 8.618 483 +0.22(+2.62%)
Sep 13, 2006 8.398 8.398 8.398 8.398 0 +0.00(+0.00%)
Sep 12, 2006 8.398 8.398 8.398 8.398 4,145 -0.01(-0.07%)
Sep 11, 2006 8.398 8.404 8.398 8.404 327 +0.04(+0.44%)
Sep 08, 2006 8.367 8.367 8.367 8.367 0 +0.00(+0.00%)
Sep 07, 2006 8.367 8.367 8.367 8.367 0 +0.00(+0.00%)
Sep 06, 2006 8.367 8.367 8.367 8.367 0 +0.00(+0.00%)
Sep 05, 2006 8.367 8.367 8.367 8.367 4,191 +0.00(+0.00%)
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.