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, 2009 10.10 10.52 9.900 9.900 20,767 -0.16(-1.58%)
Nov 27, 2009 10.25 10.61 9.796 10.06 13,229 -0.34(-3.23%)
Nov 25, 2009 10.63 10.63 9.955 10.39 6,816 -0.26(-2.41%)
Nov 24, 2009 10.52 10.67 10.35 10.65 12,316 +0.08(+0.75%)
Nov 23, 2009 10.13 10.60 10.13 10.57 8,668 +0.53(+5.29%)
Nov 20, 2009 9.961 10.29 9.399 10.04 13,250 +0.10(+0.98%)
Nov 19, 2009 10.11 10.52 9.912 9.943 11,492 -0.23(-2.22%)
Nov 18, 2009 9.803 10.41 9.454 10.17 14,642 +0.34(+3.48%)
Nov 17, 2009 9.589 9.827 9.589 9.827 8,920 +0.20(+2.03%)
Nov 16, 2009 9.491 9.717 9.320 9.631 18,246 +0.19(+2.01%)
Nov 13, 2009 9.186 9.833 9.161 9.442 14,192 +0.26(+2.79%)
Nov 12, 2009 9.161 9.564 9.100 9.186 15,810 -0.24(-2.53%)
Nov 11, 2009 9.363 9.772 9.344 9.424 15,322 +0.14(+1.51%)
Nov 10, 2009 9.583 9.827 9.106 9.283 22,226 -0.34(-3.55%)
Nov 09, 2009 9.430 9.656 9.430 9.625 14,220 +0.24(+2.60%)
Nov 06, 2009 9.033 9.399 9.015 9.381 16,700 +0.20(+2.13%)
Nov 05, 2009 9.076 9.216 9.021 9.186 16,677 +0.17(+1.90%)
Nov 04, 2009 9.522 9.595 8.862 9.015 34,459 -0.50(-5.26%)
Nov 03, 2009 10.14 10.14 9.167 9.515 51,450 -0.42(-4.24%)
Nov 02, 2009 9.674 10.27 9.674 9.937 15,471 +0.27(+2.84%)
Oct 30, 2009 10.56 10.85 9.638 9.662 42,950 -0.97(-9.13%)
Oct 29, 2009 9.839 10.76 9.735 10.63 28,237 +0.86(+8.81%)
Oct 28, 2009 9.778 9.912 9.711 9.772 10,919 -0.14(-1.42%)
Oct 27, 2009 10.08 10.11 9.894 9.912 9,097 -0.20(-1.93%)
Oct 26, 2009 10.25 10.61 9.786 10.11 25,552 -0.13(-1.25%)
Oct 23, 2009 10.80 10.92 10.09 10.24 17,442 -0.46(-4.34%)
Oct 22, 2009 10.98 10.98 10.54 10.70 13,201 -0.29(-2.67%)
Oct 21, 2009 11.11 11.41 10.93 10.99 15,499 -0.01(-0.11%)
Oct 20, 2009 11.04 11.45 11.01 11.01 9,229 -0.13(-1.21%)
Oct 19, 2009 10.92 11.23 10.80 11.14 5,848 +0.26(+2.41%)
Oct 16, 2009 10.94 10.99 10.67 10.88 17,544 -0.12(-1.06%)
Oct 15, 2009 10.33 10.99 10.33 10.99 146,191 +0.26(+2.39%)
Oct 14, 2009 10.66 10.74 10.57 10.74 4,428 +0.10(+0.92%)
Oct 13, 2009 10.57 10.75 10.57 10.64 7,408 +0.12(+1.16%)
Oct 12, 2009 10.92 10.92 10.42 10.52 32,858 -0.46(-4.23%)
Oct 09, 2009 10.66 10.99 10.66 10.98 7,985 +0.35(+3.33%)
Oct 08, 2009 10.60 10.82 10.58 10.63 11,760 +0.02(+0.17%)
Oct 07, 2009 9.827 10.73 9.827 10.61 45,599 -0.14(-1.31%)
Oct 06, 2009 10.53 10.77 10.09 10.75 10,898 +0.35(+3.41%)
Oct 05, 2009 10.52 10.52 10.22 10.39 11,708 -0.09(-0.82%)
Oct 02, 2009 10.47 10.69 10.45 10.48 17,183 -0.01(-0.06%)
Oct 01, 2009 10.52 10.97 10.38 10.49 22,875 +0.00(+0.00%)
Sep 30, 2009 10.66 10.86 10.33 10.49 23,716 -0.42(-3.81%)
Sep 29, 2009 10.99 10.99 10.73 10.90 2,917 -0.07(-0.67%)
Sep 28, 2009 10.99 10.99 10.68 10.98 32,383 -0.02(-0.17%)
Sep 25, 2009 10.28 10.99 10.28 10.99 19,405 +0.74(+7.21%)
Sep 24, 2009 9.830 10.84 9.815 10.25 20,294 +0.07(+0.72%)
Sep 23, 2009 9.912 10.24 9.906 10.18 6,754 -0.01(-0.12%)
Sep 22, 2009 10.35 10.35 9.950 10.19 8,725 -0.09(-0.83%)
Sep 21, 2009 10.13 10.35 9.799 10.28 9,057 +0.10(+0.96%)
Sep 18, 2009 9.735 10.18 9.735 10.18 85,935 +0.41(+4.19%)
Sep 17, 2009 9.766 9.772 9.631 9.771 7,467 +0.02(+0.18%)
Sep 16, 2009 9.754 9.772 9.619 9.754 4,694 -0.02(-0.19%)
Sep 15, 2009 9.595 9.772 9.595 9.772 6,704 +0.20(+2.11%)
Sep 14, 2009 9.418 9.711 9.418 9.570 20,933 -0.11(-1.14%)
Sep 11, 2009 9.741 9.790 9.595 9.680 11,775 -0.06(-0.63%)
Sep 10, 2009 9.729 9.741 9.283 9.741 12,859 -0.03(-0.31%)
Sep 09, 2009 9.455 9.772 9.455 9.772 19,027 +0.12(+1.27%)
Sep 08, 2009 9.741 9.760 9.283 9.650 26,429 -0.10(-1.06%)
Sep 04, 2009 9.216 9.772 9.180 9.754 76,131 +0.35(+3.77%)
Sep 03, 2009 9.283 9.399 9.173 9.399 14,179 -0.01(-0.06%)
Sep 02, 2009 9.363 9.406 9.164 9.406 8,140 +0.07(+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.