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, 2011 10.05 10.67 9.812 10.62 92,938 +0.99(+10.26%)
Nov 29, 2011 9.583 9.758 9.469 9.630 30,864 +0.07(+0.74%)
Nov 28, 2011 9.407 9.653 9.234 9.560 50,423 +0.46(+5.04%)
Nov 25, 2011 9.168 9.520 9.081 9.101 21,799 -0.13(-1.37%)
Nov 23, 2011 9.526 9.699 9.221 9.227 37,930 -0.33(-3.41%)
Nov 22, 2011 9.646 9.699 9.523 9.553 10,269 -0.13(-1.30%)
Nov 21, 2011 9.600 9.932 9.600 9.679 16,118 -0.12(-1.22%)
Nov 18, 2011 9.626 9.925 9.626 9.799 27,343 +0.15(+1.58%)
Nov 17, 2011 9.666 9.845 9.596 9.646 25,597 -0.02(-0.21%)
Nov 16, 2011 9.540 9.945 9.540 9.666 24,174 +0.01(+0.14%)
Nov 15, 2011 9.626 9.732 9.400 9.653 23,705 +0.15(+1.54%)
Nov 14, 2011 9.593 9.659 9.420 9.507 33,000 -0.08(-0.83%)
Nov 11, 2011 10.01 10.01 9.546 9.586 30,363 +0.02(+0.21%)
Nov 10, 2011 9.712 9.945 9.467 9.566 11,077 +0.05(+0.49%)
Nov 09, 2011 9.673 9.766 9.500 9.520 65,725 -0.41(-4.15%)
Nov 08, 2011 9.772 10.02 9.732 9.932 29,602 +0.27(+2.75%)
Nov 07, 2011 9.779 9.779 9.433 9.666 23,017 -0.09(-0.95%)
Nov 04, 2011 9.766 9.832 9.108 9.759 15,599 -0.18(-1.80%)
Nov 03, 2011 9.639 9.958 9.447 9.938 36,692 +0.43(+4.47%)
Nov 02, 2011 9.340 9.626 9.301 9.513 41,788 +0.35(+3.77%)
Nov 01, 2011 9.108 9.752 9.108 9.168 72,476 -0.35(-3.63%)
Oct 31, 2011 9.500 9.653 9.447 9.513 37,239 -0.13(-1.38%)
Oct 28, 2011 9.367 9.653 9.367 9.646 28,440 +0.20(+2.11%)
Oct 27, 2011 9.453 9.533 9.314 9.447 149,071 +0.08(+0.85%)
Oct 26, 2011 9.227 9.453 9.121 9.367 38,881 +0.32(+3.52%)
Oct 25, 2011 9.453 9.453 9.035 9.048 30,375 -0.32(-3.40%)
Oct 24, 2011 9.168 9.427 9.168 9.367 56,633 +0.12(+1.29%)
Oct 21, 2011 9.281 9.281 9.015 9.247 44,055 +0.28(+3.11%)
Oct 20, 2011 9.095 9.095 8.855 8.968 24,676 -0.06(-0.66%)
Oct 19, 2011 9.307 9.460 9.008 9.028 28,260 -0.25(-2.72%)
Oct 18, 2011 9.095 9.414 9.095 9.281 60,399 +0.26(+2.87%)
Oct 17, 2011 9.387 9.387 9.002 9.022 33,661 -0.44(-4.63%)
Oct 14, 2011 9.433 9.493 9.221 9.460 22,546 +0.06(+0.64%)
Oct 13, 2011 9.247 9.433 9.247 9.400 18,618 +0.06(+0.64%)
Oct 12, 2011 9.081 9.340 8.988 9.340 26,539 +0.15(+1.66%)
Oct 11, 2011 9.088 9.287 9.061 9.188 28,355 -0.05(-0.50%)
Oct 10, 2011 8.955 9.301 8.782 9.234 44,765 +0.44(+4.98%)
Oct 07, 2011 9.015 9.088 8.703 8.796 30,313 -0.33(-3.64%)
Oct 06, 2011 9.301 9.301 8.802 9.128 31,017 +0.13(+1.40%)
Oct 05, 2011 8.975 9.115 8.636 9.002 22,797 -0.03(-0.29%)
Oct 04, 2011 8.165 9.520 8.091 9.028 71,312 +0.94(+11.67%)
Oct 03, 2011 8.424 8.669 8.085 8.085 66,381 -0.43(-5.07%)
Sep 30, 2011 8.663 8.663 8.497 8.517 32,767 -0.25(-2.88%)
Sep 29, 2011 8.636 8.769 8.497 8.769 21,501 +0.35(+4.18%)
Sep 28, 2011 8.776 8.776 8.417 8.417 30,420 -0.31(-3.50%)
Sep 27, 2011 8.849 8.849 8.583 8.723 52,575 +0.09(+1.00%)
Sep 26, 2011 8.557 8.902 8.284 8.636 29,882 +0.16(+1.88%)
Sep 23, 2011 8.125 8.530 8.125 8.477 25,511 +0.33(+3.99%)
Sep 22, 2011 7.919 8.384 7.832 8.151 79,244 +0.01(+0.16%)
Sep 21, 2011 8.523 8.982 7.959 8.138 53,300 -0.34(-4.00%)
Sep 20, 2011 8.636 8.782 8.477 8.477 25,955 -0.17(-1.92%)
Sep 19, 2011 8.842 8.842 8.616 8.643 12,414 -0.33(-3.63%)
Sep 16, 2011 9.068 9.068 8.855 8.968 55,882 -0.03(-0.30%)
Sep 15, 2011 9.068 9.068 8.709 8.995 30,832 +0.12(+1.35%)
Sep 14, 2011 8.776 8.909 8.550 8.875 30,308 +0.20(+2.30%)
Sep 13, 2011 8.630 8.743 8.510 8.676 15,489 +0.14(+1.63%)
Sep 12, 2011 8.331 8.755 8.331 8.537 16,010 +0.10(+1.18%)
Sep 09, 2011 8.623 8.869 8.364 8.437 46,496 -0.23(-2.68%)
Sep 08, 2011 8.882 9.035 8.643 8.669 26,378 -0.31(-3.48%)
Sep 07, 2011 8.596 8.995 8.464 8.982 43,957 +0.58(+6.88%)
Sep 06, 2011 8.364 8.616 8.337 8.404 26,173 +0.03(+0.40%)
Sep 02, 2011 8.470 8.756 8.218 8.371 74,531 -0.24(-2.78%)
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.