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, 2007 8.001 8.245 8.001 8.245 654 +0.20(+2.43%)
Nov 29, 2007 8.050 8.050 8.050 8.050 327 +0.10(+1.31%)
Nov 28, 2007 7.958 8.166 7.940 7.946 2,673 -0.06(-0.76%)
Nov 27, 2007 8.025 8.208 8.007 8.007 1,146 -0.21(-2.53%)
Nov 26, 2007 8.214 8.214 8.214 8.214 196 +0.03(+0.37%)
Nov 23, 2007 8.001 8.184 8.001 8.184 1,539 -0.06(-0.74%)
Nov 21, 2007 8.245 8.245 8.245 8.245 0 +0.00(+0.00%)
Nov 20, 2007 8.001 8.245 8.001 8.245 1,768 +0.00(+0.00%)
Nov 19, 2007 8.001 8.245 8.001 8.245 5,239 +0.21(+2.66%)
Nov 16, 2007 8.062 8.215 8.031 8.031 2,456 -0.15(-1.87%)
Nov 15, 2007 8.337 8.337 8.056 8.184 1,471 -0.01(-0.15%)
Nov 14, 2007 8.196 8.196 8.196 8.196 0 +0.00(+0.00%)
Nov 13, 2007 8.125 8.398 8.125 8.196 4,093 +0.10(+1.28%)
Nov 12, 2007 8.147 8.361 8.007 8.092 7,273 -0.05(-0.67%)
Nov 09, 2007 8.147 8.147 8.147 8.147 0 +0.00(+0.00%)
Nov 08, 2007 8.013 8.147 7.909 8.147 2,619 +0.04(+0.45%)
Nov 07, 2007 7.964 8.111 7.964 8.111 818 +0.08(+0.99%)
Nov 06, 2007 8.037 8.037 8.031 8.031 1,778 -0.03(-0.38%)
Nov 05, 2007 7.995 8.062 7.915 8.062 7,276 +0.09(+1.15%)
Nov 02, 2007 8.031 8.031 7.897 7.970 3,438 +0.03(+0.38%)
Nov 01, 2007 8.086 8.092 7.940 7.940 8,948 -0.13(-1.66%)
Oct 31, 2007 8.080 8.080 8.074 8.074 1,228 -0.01(-0.15%)
Oct 30, 2007 8.086 8.086 8.086 8.086 0 +0.00(+0.00%)
Oct 29, 2007 8.129 8.129 8.086 8.086 1,064 -0.21(-2.58%)
Oct 26, 2007 8.123 8.300 8.123 8.300 736 +0.00(+0.00%)
Oct 25, 2007 8.178 8.300 8.178 8.300 1,146 +0.21(+2.65%)
Oct 24, 2007 8.086 8.086 8.086 8.086 0 +0.00(+0.00%)
Oct 23, 2007 8.086 8.086 8.086 8.086 327 -0.10(-1.20%)
Oct 22, 2007 8.324 8.324 8.184 8.184 2,947 -0.14(-1.69%)
Oct 19, 2007 8.324 8.325 8.324 8.325 704 +0.12(+1.44%)
Oct 18, 2007 8.185 8.276 8.185 8.207 1,584 +0.02(+0.21%)
Oct 17, 2007 8.392 8.392 8.190 8.190 1,786 +0.02(+0.22%)
Oct 16, 2007 8.172 8.172 8.172 8.172 0 +0.00(+0.00%)
Oct 15, 2007 8.361 8.361 8.111 8.172 4,420 -0.35(-4.09%)
Oct 12, 2007 8.398 8.520 8.398 8.520 7,695 +0.07(+0.87%)
Oct 11, 2007 8.416 8.447 8.416 8.447 428 +0.03(+0.36%)
Oct 10, 2007 8.416 8.416 8.416 8.416 163 +0.08(+0.95%)
Oct 09, 2007 8.337 8.337 8.337 8.337 0 +0.00(+0.00%)
Oct 08, 2007 8.337 8.337 8.337 8.337 0 +0.00(+0.00%)
Oct 05, 2007 8.337 8.337 8.337 8.337 654 -0.10(-1.16%)
Oct 04, 2007 8.226 8.434 8.221 8.434 3,197 +0.17(+2.07%)
Oct 03, 2007 8.166 8.398 8.166 8.263 654 -0.04(-0.51%)
Oct 02, 2007 8.612 8.612 8.129 8.306 12,748 -0.21(-2.51%)
Oct 01, 2007 8.550 8.789 8.520 8.520 7,531 -0.15(-1.76%)
Sep 28, 2007 8.636 8.795 8.550 8.673 13,198 +0.18(+2.16%)
Sep 27, 2007 8.489 8.489 8.489 8.489 0 +0.00(+0.00%)
Sep 26, 2007 8.489 8.489 8.489 8.489 7,613 -0.05(-0.57%)
Sep 25, 2007 8.538 8.538 8.538 8.538 458 +0.05(+0.58%)
Sep 24, 2007 8.495 8.550 8.489 8.489 5,224 -0.06(-0.71%)
Sep 21, 2007 8.550 8.550 8.550 8.550 725 -0.09(-1.06%)
Sep 20, 2007 8.642 8.642 8.642 8.642 0 +0.00(+0.00%)
Sep 19, 2007 8.642 8.642 8.642 8.642 0 +0.00(+0.00%)
Sep 18, 2007 8.642 8.642 8.642 8.642 0 +0.00(+0.00%)
Sep 17, 2007 8.642 8.642 8.642 8.642 0 +0.00(+0.00%)
Sep 14, 2007 8.642 8.642 8.642 8.642 2,451 +0.09(+1.07%)
Sep 13, 2007 8.416 8.575 8.323 8.550 4,602 +0.31(+3.70%)
Sep 12, 2007 8.550 8.550 8.245 8.245 25,378 -0.31(-3.57%)
Sep 11, 2007 8.544 8.550 8.306 8.550 1,801 +0.35(+4.32%)
Sep 10, 2007 8.196 8.196 8.196 8.196 0 +0.00(+0.00%)
Sep 07, 2007 8.196 8.196 8.196 8.196 409 -0.35(-4.07%)
Sep 06, 2007 8.673 8.673 8.544 8.544 530 -0.05(-0.64%)
Sep 05, 2007 8.599 8.599 8.599 8.599 0 +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.