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 (%)
Jun 30, 2006 8.549 8.586 8.433 8.482 57,739 +0.08(+0.94%)
Jun 29, 2006 8.458 8.464 8.403 8.403 33,569 -0.09(-1.01%)
Jun 28, 2006 8.427 8.488 8.427 8.488 4,666 +0.00(+0.00%)
Jun 27, 2006 8.488 8.488 8.488 8.488 818 +0.03(+0.36%)
Jun 26, 2006 8.488 8.488 8.458 8.458 2,292 -0.03(-0.36%)
Jun 23, 2006 8.464 8.549 8.464 8.488 9,564 +0.03(+0.36%)
Jun 22, 2006 8.458 8.458 8.458 8.458 677 +0.05(+0.58%)
Jun 21, 2006 8.409 8.409 8.409 8.409 2,046 +0.10(+1.18%)
Jun 20, 2006 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Jun 19, 2006 8.403 8.409 8.311 8.311 4,164 -0.27(-3.20%)
Jun 16, 2006 8.586 8.586 8.586 8.586 496 +0.00(+0.00%)
Jun 15, 2006 8.586 8.586 8.586 8.586 2,317 +0.00(+0.00%)
Jun 14, 2006 8.586 8.586 8.586 8.586 640 +0.12(+1.44%)
Jun 13, 2006 8.403 8.464 8.403 8.464 982 +0.07(+0.80%)
Jun 12, 2006 8.397 8.397 8.397 8.397 0 +0.00(+0.00%)
Jun 09, 2006 8.397 8.397 8.397 8.397 163 +0.00(+0.00%)
Jun 08, 2006 8.397 8.397 8.397 8.397 0 +0.00(+0.00%)
Jun 07, 2006 8.458 8.458 8.397 8.397 844 -0.06(-0.72%)
Jun 06, 2006 8.488 8.488 8.458 8.458 1,637 -0.09(-1.00%)
Jun 05, 2006 8.543 8.543 8.543 8.543 0 +0.00(+0.00%)
Jun 02, 2006 8.586 8.586 8.488 8.543 7,869 -0.04(-0.50%)
Jun 01, 2006 8.562 8.586 8.495 8.586 3,389 +0.09(+1.01%)
May 31, 2006 8.550 8.562 8.495 8.501 6,350 -0.08(-0.93%)
May 30, 2006 8.556 8.580 8.556 8.580 655 +0.02(+0.29%)
May 26, 2006 8.556 8.556 8.556 8.556 0 +0.00(+0.00%)
May 25, 2006 8.604 8.604 8.556 8.556 327 +0.00(+0.00%)
May 24, 2006 8.556 8.556 8.556 8.556 327 +0.00(+0.00%)
May 23, 2006 8.556 8.556 8.556 8.556 1,473 -0.02(-0.28%)
May 22, 2006 8.580 8.580 8.580 8.580 0 +0.00(+0.00%)
May 19, 2006 8.580 8.580 8.580 8.580 5,240 -0.03(-0.35%)
May 18, 2006 8.556 8.611 8.556 8.611 2,538 +0.05(+0.64%)
May 17, 2006 8.602 8.602 8.556 8.556 5,844 +0.00(+0.00%)
May 16, 2006 8.556 8.556 8.556 8.556 736 +0.00(+0.00%)
May 15, 2006 8.556 8.556 8.556 8.556 1,637 +0.00(+0.00%)
May 12, 2006 8.665 8.672 8.556 8.556 12,608 +0.00(+0.00%)
May 11, 2006 8.556 8.556 8.556 8.556 0 +0.00(+0.00%)
May 10, 2006 8.556 8.556 8.556 8.556 3,229 -0.04(-0.43%)
May 09, 2006 8.562 8.611 8.556 8.592 4,912 +0.03(+0.33%)
May 08, 2006 8.564 8.564 8.564 8.564 409 +0.01(+0.10%)
May 05, 2006 8.578 8.611 8.556 8.556 8,074 -0.12(-1.34%)
May 04, 2006 8.556 8.672 8.556 8.672 2,128 +0.12(+1.43%)
May 03, 2006 8.549 8.549 8.549 8.549 818 -0.03(-0.36%)
May 02, 2006 8.580 8.580 8.580 8.580 0 +0.00(+0.00%)
May 01, 2006 8.549 8.580 8.549 8.580 2,351 +0.06(+0.69%)
Apr 28, 2006 8.521 8.521 8.521 8.521 163 -0.03(-0.33%)
Apr 27, 2006 8.549 8.549 8.549 8.549 655 +0.12(+1.38%)
Apr 26, 2006 8.549 8.549 8.433 8.433 5,133 -0.12(-1.36%)
Apr 25, 2006 8.324 8.549 8.311 8.549 4,157 +0.12(+1.45%)
Apr 24, 2006 8.427 8.427 8.427 8.427 818 +0.00(+0.00%)
Apr 21, 2006 8.427 8.427 8.427 8.427 0 +0.00(+0.00%)
Apr 20, 2006 8.427 8.427 8.427 8.427 327 +0.12(+1.40%)
Apr 19, 2006 8.311 8.311 8.311 8.311 1,113 +0.01(+0.07%)
Apr 18, 2006 8.305 8.305 8.305 8.305 0 +0.00(+0.00%)
Apr 17, 2006 8.305 8.305 8.305 8.305 0 +0.00(+0.00%)
Apr 13, 2006 8.305 8.305 8.305 8.305 8,842 +0.00(+0.00%)
Apr 12, 2006 8.427 8.427 8.262 8.305 5,240 -0.09(-1.02%)
Apr 11, 2006 8.397 8.397 8.391 8.391 818 +0.18(+2.16%)
Apr 10, 2006 8.214 8.214 8.214 8.214 4,093 +0.00(+0.00%)
Apr 07, 2006 8.275 8.305 8.183 8.214 10,909 -0.06(-0.74%)
Apr 06, 2006 8.287 8.287 8.275 8.275 1,224 -0.04(-0.44%)
Apr 05, 2006 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Apr 04, 2006 8.311 8.311 8.311 8.311 353 -0.12(-1.38%)
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.