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 (%)
Jun 30, 2009 8.720 8.775 8.478 8.575 41,605 -0.11(-1.25%)
Jun 29, 2009 8.926 9.083 8.587 8.684 108,362 -0.88(-9.23%)
Jun 26, 2009 8.206 9.574 7.946 9.568 1,821,006 +1.43(+17.55%)
Jun 25, 2009 8.388 8.448 7.916 8.139 49,287 +0.13(+1.66%)
Jun 24, 2009 8.097 8.212 7.922 8.006 33,424 +0.07(+0.92%)
Jun 23, 2009 8.309 8.339 7.934 7.934 32,303 -0.27(-3.32%)
Jun 22, 2009 8.442 8.442 7.988 8.206 62,923 -0.30(-3.49%)
Jun 19, 2009 8.297 8.503 8.109 8.503 42,727 +0.30(+3.69%)
Jun 18, 2009 8.212 8.460 8.049 8.200 40,124 -0.26(-3.08%)
Jun 17, 2009 8.291 8.460 8.109 8.460 11,344 +0.05(+0.58%)
Jun 16, 2009 8.460 8.460 8.115 8.412 41,494 -0.11(-1.35%)
Jun 15, 2009 8.460 8.527 8.158 8.527 11,474 +0.15(+1.73%)
Jun 12, 2009 8.351 8.381 8.109 8.381 11,722 +0.03(+0.36%)
Jun 11, 2009 8.321 8.351 8.315 8.351 18,294 +0.03(+0.36%)
Jun 10, 2009 8.228 8.321 8.152 8.321 19,773 +0.10(+1.18%)
Jun 09, 2009 8.168 8.230 8.168 8.224 9,048 +0.05(+0.67%)
Jun 08, 2009 8.115 8.170 8.115 8.170 3,792 +0.02(+0.30%)
Jun 05, 2009 8.055 8.145 8.055 8.145 2,974 -0.01(-0.07%)
Jun 04, 2009 8.024 8.152 8.012 8.152 11,236 +0.11(+1.35%)
Jun 03, 2009 7.988 8.049 7.988 8.043 21,481 +0.02(+0.23%)
Jun 02, 2009 8.030 8.043 8.000 8.024 5,948 -0.02(-0.30%)
Jun 01, 2009 8.133 8.133 7.897 8.049 2,643 -0.18(-2.21%)
May 29, 2009 7.958 8.230 7.861 8.230 10,499 +0.18(+2.26%)
May 28, 2009 7.722 8.049 7.722 8.049 19,118 +0.25(+3.26%)
May 27, 2009 7.982 8.170 7.758 7.794 3,980 -0.10(-1.30%)
May 26, 2009 8.121 8.321 7.897 7.897 5,608 -0.13(-1.58%)
May 22, 2009 7.595 8.463 7.474 8.024 45,906 +0.05(+0.61%)
May 21, 2009 7.912 8.412 7.595 7.976 41,897 +0.06(+0.76%)
May 20, 2009 7.250 8.436 7.226 7.916 107,683 +0.69(+9.55%)
May 19, 2009 7.262 7.262 7.099 7.226 6,705 -0.08(-1.08%)
May 18, 2009 7.456 7.507 6.869 7.304 14,480 +0.04(+0.50%)
May 15, 2009 7.262 7.498 6.959 7.268 9,640 +0.07(+0.92%)
May 14, 2009 7.044 7.256 7.044 7.201 1,652 +0.17(+2.41%)
May 13, 2009 6.959 7.050 6.802 7.032 6,639 +0.13(+1.84%)
May 12, 2009 6.959 6.959 6.772 6.905 2,430 +0.14(+2.06%)
May 11, 2009 6.620 6.766 6.578 6.766 5,446 +0.16(+2.38%)
May 08, 2009 6.566 6.608 6.566 6.608 826 -0.09(-1.36%)
May 07, 2009 6.584 6.699 6.584 6.699 495 -0.05(-0.72%)
May 06, 2009 6.663 6.748 6.645 6.748 1,155 +0.03(+0.47%)
May 05, 2009 6.850 6.869 6.716 6.716 3,461 +0.05(+0.79%)
May 04, 2009 6.663 6.663 6.493 6.663 1,338 -0.18(-2.57%)
May 01, 2009 6.651 6.838 6.651 6.838 660 +0.36(+5.61%)
Apr 30, 2009 6.627 6.627 6.475 6.475 8,604 -0.19(-2.82%)
Apr 29, 2009 6.596 6.742 6.542 6.663 3,635 +0.01(+0.09%)
Apr 28, 2009 6.784 6.784 6.657 6.657 1,652 -0.05(-0.81%)
Apr 27, 2009 6.475 6.711 6.475 6.711 1,074 -0.03(-0.45%)
Apr 24, 2009 6.651 6.790 6.633 6.742 3,965 -0.18(-2.54%)
Apr 23, 2009 6.633 6.917 6.633 6.917 3,964 +0.39(+5.93%)
Apr 22, 2009 6.427 6.578 6.154 6.530 28,255 +0.10(+1.60%)
Apr 21, 2009 6.421 6.639 6.330 6.427 28,356 +0.31(+5.15%)
Apr 20, 2009 6.088 6.566 6.088 6.112 9,154 -0.30(-4.72%)
Apr 17, 2009 6.348 6.600 6.197 6.415 3,304 +0.33(+5.47%)
Apr 16, 2009 6.148 6.384 6.058 6.082 5,332 -0.12(-1.95%)
Apr 14, 2009 6.209 6.203 6.203 6.203 1,487 -0.14(-2.15%)
Apr 13, 2009 6.339 6.339 6.339 6.339 165 -0.13(-2.01%)
Apr 09, 2009 6.657 6.657 6.161 6.469 3,126 +0.07(+1.14%)
Apr 08, 2009 6.330 6.566 6.330 6.397 3,800 +0.06(+0.96%)
Apr 03, 2009 6.288 6.336 6.336 6.336 2,478 +0.16(+2.65%)
Apr 02, 2009 5.761 6.330 5.755 6.173 1,982 +0.21(+3.55%)
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.