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 28, 2008 7.566 7.566 6.192 7.261 818 +0.24(+3.39%)
Nov 26, 2008 6.461 7.206 6.308 7.023 1,637 -0.48(-6.43%)
Nov 25, 2008 7.566 7.566 7.505 7.505 327 +0.76(+11.22%)
Nov 24, 2008 6.565 6.748 6.565 6.748 2,947 -0.31(-4.41%)
Nov 21, 2008 6.565 7.059 6.137 7.059 1,146 +0.47(+7.14%)
Nov 20, 2008 6.852 7.444 6.070 6.589 8,998 -0.84(-11.34%)
Nov 19, 2008 7.432 7.432 7.432 7.432 163 -0.06(-0.81%)
Nov 18, 2008 7.499 7.505 7.493 7.493 655 -0.07(-0.97%)
Nov 17, 2008 7.328 7.633 6.772 7.566 4,010 -0.18(-2.29%)
Nov 14, 2008 7.743 7.743 7.743 7.743 163 +0.12(+1.52%)
Nov 13, 2008 7.627 7.627 7.627 7.627 163 +0.05(+0.73%)
Nov 12, 2008 6.754 7.572 6.754 7.572 497 -0.05(-0.72%)
Nov 07, 2008 7.627 7.627 7.627 7.627 163 +0.84(+12.32%)
Nov 06, 2008 6.785 7.627 6.754 6.791 818 -0.54(-7.33%)
Nov 05, 2008 7.389 7.389 7.328 7.328 1,229 -0.31(-4.00%)
Nov 04, 2008 6.766 7.633 6.766 7.633 491 +0.00(+0.00%)
Nov 03, 2008 7.713 7.786 6.748 7.633 4,231 -0.18(-2.34%)
Oct 31, 2008 6.736 7.817 6.736 7.817 15,556 +0.70(+9.78%)
Oct 30, 2008 6.745 7.511 6.745 7.120 761 -0.39(-5.20%)
Oct 29, 2008 6.754 7.511 6.754 7.511 655 -0.06(-0.73%)
Oct 28, 2008 7.603 7.603 6.730 7.566 1,473 -0.03(-0.40%)
Oct 27, 2008 6.717 7.597 6.717 7.597 491 -0.04(-0.48%)
Oct 24, 2008 6.717 7.633 6.717 7.633 327 -0.18(-2.34%)
Oct 23, 2008 6.724 7.817 6.724 7.817 327 +0.62(+8.57%)
Oct 22, 2008 7.023 7.200 7.023 7.200 982 +0.00(+0.00%)
Oct 21, 2008 7.237 7.237 6.754 7.200 1,816 -0.04(-0.51%)
Oct 20, 2008 7.029 7.237 7.029 7.237 982 +0.21(+2.95%)
Oct 17, 2008 7.206 7.206 6.736 7.029 655 +0.59(+9.10%)
Oct 16, 2008 7.267 7.267 6.443 6.443 4,915 -0.04(-0.66%)
Oct 15, 2008 6.485 6.485 6.485 6.485 0 +0.00(+0.00%)
Oct 14, 2008 7.029 7.511 6.467 6.485 6,317 -0.53(-7.57%)
Oct 13, 2008 6.748 7.023 6.266 7.017 3,602 +0.30(+4.45%)
Oct 10, 2008 5.502 7.249 5.502 6.717 10,324 +0.73(+12.25%)
Oct 09, 2008 5.862 5.985 5.496 5.985 13,725 +0.18(+3.16%)
Oct 08, 2008 5.527 6.101 5.527 5.801 45,344 +0.28(+5.09%)
Oct 07, 2008 6.107 6.107 5.447 5.521 53,149 -0.40(-6.80%)
Oct 06, 2008 6.717 7.288 5.252 5.924 25,930 -1.33(-18.35%)
Oct 03, 2008 7.298 7.298 6.870 7.255 2,292 +0.05(+0.76%)
Oct 02, 2008 6.595 7.200 6.595 7.200 8,515 +0.53(+7.97%)
Oct 01, 2008 6.617 7.328 6.595 6.669 8,534 -0.02(-0.37%)
Sep 30, 2008 7.023 7.023 6.259 6.693 15,004 -0.66(-8.97%)
Sep 29, 2008 7.257 7.597 7.257 7.353 3,738 -0.27(-3.60%)
Sep 26, 2008 7.328 7.627 7.328 7.627 1,318 -0.07(-0.87%)
Sep 25, 2008 7.572 7.694 7.328 7.694 2,819 +0.21(+2.86%)
Sep 24, 2008 7.768 7.768 7.237 7.481 2,875 -0.29(-3.73%)
Sep 23, 2008 7.768 7.771 7.768 7.771 327 -0.02(-0.20%)
Sep 22, 2008 7.786 7.786 7.786 7.786 2,456 -0.18(-2.30%)
Sep 19, 2008 7.969 7.969 7.969 7.969 163 +0.11(+1.40%)
Sep 18, 2008 8.000 8.000 7.859 7.859 1,473 -0.08(-1.00%)
Sep 17, 2008 8.030 8.212 7.664 7.939 4,134 -0.01(-0.08%)
Sep 16, 2008 8.214 8.214 7.945 7.945 1,463 -0.12(-1.44%)
Sep 15, 2008 8.244 8.244 8.061 8.061 24,780 +0.01(+0.15%)
Sep 12, 2008 8.061 8.061 8.049 8.049 2,850 +0.04(+0.46%)
Sep 11, 2008 7.951 8.122 7.951 8.012 4,950 +0.01(+0.08%)
Sep 10, 2008 8.293 8.293 8.000 8.006 7,061 -0.06(-0.76%)
Sep 09, 2008 8.098 8.104 8.067 8.067 3,275 -0.02(-0.30%)
Sep 08, 2008 8.122 8.122 8.091 8.091 327 -0.24(-2.82%)
Sep 05, 2008 8.327 8.327 8.327 8.327 163 +0.08(+1.00%)
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.