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

Cnb Financial Corp (NQ: CCNE )

19.46 +0.18 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Apr 29, 2011 8.853 8.910 8.820 8.904 14,684 +0.08(+0.87%)
Apr 28, 2011 8.801 8.827 8.801 8.827 5,981 +0.03(+0.36%)
Apr 27, 2011 8.801 8.801 8.731 8.795 2,464 -0.02(-0.22%)
Apr 26, 2011 8.756 8.827 8.679 8.814 15,011 +0.12(+1.33%)
Apr 25, 2011 8.814 8.820 8.654 8.698 10,561 -0.11(-1.24%)
Apr 21, 2011 8.878 8.878 8.667 8.808 6,255 -0.01(-0.07%)
Apr 20, 2011 8.865 8.942 8.763 8.814 19,613 +0.03(+0.29%)
Apr 19, 2011 8.596 8.910 8.532 8.788 25,590 +0.29(+3.40%)
Apr 18, 2011 8.512 8.577 8.352 8.499 33,812 -0.13(-1.49%)
Apr 15, 2011 8.455 8.654 8.455 8.628 25,511 +0.15(+1.82%)
Apr 14, 2011 8.249 8.525 8.249 8.474 15,546 +0.16(+1.93%)
Apr 13, 2011 8.577 8.577 8.281 8.313 30,106 -0.23(-2.70%)
Apr 12, 2011 8.634 8.746 8.544 8.544 16,455 -0.13(-1.48%)
Apr 11, 2011 8.910 8.955 8.673 8.673 11,849 -0.19(-2.17%)
Apr 08, 2011 9.154 9.154 8.859 8.865 13,058 -0.21(-2.33%)
Apr 07, 2011 9.206 9.206 9.058 9.077 8,748 -0.09(-0.98%)
Apr 06, 2011 9.244 9.244 9.129 9.167 21,390 -0.10(-1.11%)
Apr 05, 2011 9.270 9.270 9.174 9.270 8,919 +0.01(+0.14%)
Apr 04, 2011 9.257 9.276 9.225 9.257 4,137 +0.04(+0.49%)
Apr 01, 2011 9.308 9.308 9.199 9.212 15,603 -0.10(-1.10%)
Mar 31, 2011 9.052 9.321 8.994 9.315 53,009 +0.20(+2.18%)
Mar 30, 2011 9.116 9.180 9.084 9.116 18,814 +0.00(+0.00%)
Mar 29, 2011 8.936 9.116 8.904 9.116 8,472 +0.16(+1.79%)
Mar 28, 2011 9.129 9.141 8.955 8.955 15,708 -0.13(-1.48%)
Mar 25, 2011 8.923 9.116 8.855 9.090 19,476 +0.19(+2.09%)
Mar 24, 2011 8.910 8.930 8.776 8.904 25,191 -0.07(-0.79%)
Mar 23, 2011 8.994 9.019 8.897 8.975 22,510 -0.08(-0.85%)
Mar 22, 2011 9.122 9.122 9.026 9.052 9,745 -0.09(-0.98%)
Mar 21, 2011 9.019 9.141 8.891 9.141 19,773 +0.12(+1.35%)
Mar 18, 2011 8.833 9.328 8.769 9.019 105,903 +0.26(+3.01%)
Mar 17, 2011 8.930 8.949 8.711 8.756 17,066 +0.01(+0.07%)
Mar 16, 2011 9.026 9.090 8.737 8.750 26,537 -0.25(-2.78%)
Mar 15, 2011 8.987 9.109 8.987 9.000 17,985 -0.07(-0.78%)
Mar 14, 2011 9.097 9.129 9.032 9.071 9,429 -0.09(-0.98%)
Mar 11, 2011 9.199 9.212 9.116 9.161 41,527 +0.03(+0.35%)
Mar 10, 2011 9.109 9.212 9.109 9.129 48,596 -0.05(-0.56%)
Mar 09, 2011 9.116 9.321 9.103 9.180 59,689 +0.08(+0.92%)
Mar 08, 2011 8.840 9.186 8.840 9.097 31,933 +0.25(+2.83%)
Mar 07, 2011 9.116 9.161 8.833 8.846 23,224 -0.21(-2.34%)
Mar 04, 2011 9.186 9.186 9.039 9.058 14,778 -0.18(-1.95%)
Mar 03, 2011 9.071 9.238 9.071 9.238 15,720 +0.24(+2.64%)
Mar 02, 2011 8.987 9.116 8.942 9.000 16,069 +0.01(+0.14%)
Mar 01, 2011 9.379 9.379 8.923 8.987 28,984 -0.09(-0.99%)
Feb 28, 2011 8.955 9.077 8.893 9.077 20,655 +0.15(+1.65%)
Feb 25, 2011 8.795 8.975 8.686 8.930 18,739 +0.18(+2.02%)
Feb 24, 2011 8.696 8.766 8.597 8.753 23,180 +0.11(+1.32%)
Feb 23, 2011 8.804 8.880 8.626 8.639 12,891 -0.03(-0.29%)
Feb 22, 2011 8.690 8.778 8.664 8.664 17,604 -0.13(-1.44%)
Feb 18, 2011 8.836 8.874 8.734 8.791 20,770 +0.01(+0.14%)
Feb 17, 2011 8.721 8.797 8.721 8.778 8,379 +0.07(+0.80%)
Feb 16, 2011 8.702 8.728 8.658 8.709 14,848 +0.06(+0.66%)
Feb 15, 2011 8.696 8.766 8.626 8.652 12,021 -0.04(-0.44%)
Feb 14, 2011 8.797 8.797 8.671 8.690 7,679 -0.15(-1.65%)
Feb 11, 2011 8.696 8.836 8.569 8.836 15,494 +0.10(+1.16%)
Feb 10, 2011 8.709 8.842 8.658 8.734 11,031 -0.01(-0.07%)
Feb 09, 2011 8.734 8.740 8.658 8.740 18,655 -0.04(-0.43%)
Feb 08, 2011 8.829 8.829 8.728 8.778 6,552 -0.10(-1.14%)
Feb 07, 2011 8.791 8.880 8.759 8.880 13,695 +0.06(+0.72%)
Feb 04, 2011 8.797 8.816 8.728 8.816 105,682 -0.01(-0.07%)
Feb 03, 2011 8.835 8.899 8.772 8.823 15,102 -0.11(-1.21%)
Feb 02, 2011 8.994 9.058 8.855 8.931 6,949 -0.13(-1.47%)
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.