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

Cnb Financial Corp (NQ: CCNE )

19.12 -0.06 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Feb 28, 2006 8.472 8.533 8.533 8.533 1,693 +0.06(+0.71%)
Feb 27, 2006 8.461 8.472 8.461 8.472 2,272 +0.00(+0.00%)
Feb 24, 2006 8.472 8.472 8.466 8.472 1,323 +0.00(+0.00%)
Feb 23, 2006 8.472 8.472 8.472 8.472 1,915 +0.12(+1.45%)
Feb 22, 2006 8.351 8.351 8.351 8.351 0 +0.00(+0.00%)
Feb 21, 2006 8.455 8.455 8.351 8.351 4,099 -0.09(-1.08%)
Feb 17, 2006 8.442 8.442 8.442 8.442 0 +0.00(+0.00%)
Feb 16, 2006 8.472 8.472 8.357 8.442 991 +0.03(+0.36%)
Feb 15, 2006 8.466 8.472 8.412 8.412 1,814 +0.06(+0.72%)
Feb 14, 2006 8.351 8.351 8.351 8.351 239 +0.00(+0.00%)
Feb 13, 2006 8.303 8.351 8.303 8.351 2,726 -0.17(-1.95%)
Feb 10, 2006 8.297 8.517 8.297 8.517 1,239 -0.04(-0.47%)
Feb 09, 2006 8.557 8.557 8.557 8.557 165 +0.27(+3.21%)
Feb 08, 2006 8.388 8.388 8.291 8.291 1,305 -0.18(-2.14%)
Feb 07, 2006 8.587 8.587 8.472 8.472 393 +0.08(+0.94%)
Feb 06, 2006 8.624 8.624 8.394 8.394 1,782 -0.38(-4.28%)
Feb 03, 2006 8.769 8.769 8.769 8.769 206 +0.42(+5.08%)
Feb 02, 2006 8.412 8.472 8.345 8.345 4,098 -0.42(-4.77%)
Feb 01, 2006 8.472 8.763 8.291 8.763 4,679 +0.47(+5.69%)
Jan 31, 2006 8.291 8.291 8.291 8.291 0 +0.00(+0.00%)
Jan 30, 2006 8.466 8.472 8.291 8.291 1,958 +0.05(+0.66%)
Jan 27, 2006 8.472 8.472 8.236 8.236 660 -0.13(-1.59%)
Jan 26, 2006 8.321 8.375 8.321 8.369 2,148 -0.02(-0.22%)
Jan 25, 2006 8.387 8.387 8.387 8.387 206 -0.02(-0.22%)
Jan 24, 2006 8.400 8.406 8.400 8.406 2,148 +0.06(+0.73%)
Jan 23, 2006 8.315 8.454 8.279 8.345 3,777 -0.18(-2.06%)
Jan 20, 2006 8.454 8.521 8.454 8.521 495 +0.32(+3.90%)
Jan 19, 2006 8.201 8.201 8.201 8.201 181 -0.12(-1.45%)
Jan 18, 2006 8.472 8.472 8.321 8.321 4,891 +0.12(+1.48%)
Jan 17, 2006 8.381 8.381 8.018 8.200 10,777 +0.03(+0.37%)
Jan 13, 2006 8.170 8.170 8.170 8.170 0 +0.00(+0.00%)
Jan 12, 2006 8.381 8.388 8.170 8.170 1,652 -0.30(-3.57%)
Jan 11, 2006 8.472 8.472 8.472 8.472 1,320 +0.11(+1.38%)
Jan 10, 2006 8.533 8.617 8.357 8.357 17,096 -0.18(-2.06%)
Jan 09, 2006 8.533 8.533 8.533 8.533 1,321 -0.05(-0.63%)
Jan 06, 2006 8.533 8.605 8.533 8.587 4,069 +0.05(+0.64%)
Jan 05, 2006 8.533 8.533 8.533 8.533 0 +0.00(+0.00%)
Jan 04, 2006 8.327 8.593 8.327 8.533 23,725 +0.00(+0.00%)
Jan 03, 2006 8.533 8.533 8.533 8.533 2,974 -0.01(-0.07%)
Dec 30, 2005 8.557 8.611 8.539 8.539 17,020 +0.10(+1.15%)
Dec 29, 2005 8.617 8.617 8.412 8.442 2,959 +0.05(+0.58%)
Dec 28, 2005 8.381 8.442 8.381 8.394 33,710 +0.04(+0.51%)
Dec 27, 2005 8.327 8.829 8.327 8.351 12,228 -0.07(-0.86%)
Dec 23, 2005 8.309 8.714 8.194 8.424 10,324 -0.08(-1.00%)
Dec 22, 2005 8.793 8.793 8.375 8.509 2,809 +0.04(+0.43%)
Dec 21, 2005 8.599 9.168 8.049 8.472 29,448 -0.01(-0.14%)
Dec 20, 2005 8.763 9.138 8.248 8.484 13,814 -0.22(-2.57%)
Dec 19, 2005 8.654 9.011 8.527 8.708 5,453 +0.14(+1.62%)
Dec 16, 2005 9.029 9.029 8.479 8.569 6,963 -0.21(-2.41%)
Dec 15, 2005 9.047 9.047 8.654 8.781 3,584 +0.02(+0.21%)
Dec 14, 2005 8.769 8.775 8.624 8.763 1,493 +0.29(+3.43%)
Dec 13, 2005 8.775 8.775 8.472 8.472 2,678 -0.34(-3.91%)
Dec 12, 2005 9.077 9.077 8.817 8.817 1,687 +0.04(+0.48%)
Dec 09, 2005 8.775 8.775 8.775 8.775 0 +0.00(+0.00%)
Dec 08, 2005 8.684 8.985 8.684 8.775 1,817 +0.12(+1.40%)
Dec 07, 2005 8.624 8.654 8.624 8.654 826 +0.03(+0.35%)
Dec 06, 2005 8.732 8.739 8.478 8.624 4,501 +0.03(+0.35%)
Dec 05, 2005 8.605 8.605 8.593 8.593 2,610 -0.02(-0.21%)
Dec 02, 2005 8.702 9.168 8.611 8.611 17,357 -0.05(-0.56%)
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.