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 (%)
Jul 31, 2008 8.169 8.590 8.169 8.483 990 +0.02(+0.18%)
Jul 30, 2008 8.251 8.468 8.251 8.468 556 -0.16(-1.81%)
Jul 29, 2008 8.624 8.624 8.147 8.624 982 +0.11(+1.29%)
Jul 28, 2008 8.367 8.514 8.367 8.514 327 -0.09(-1.06%)
Jul 25, 2008 8.618 8.618 8.538 8.605 654 +0.12(+1.37%)
Jul 24, 2008 8.550 8.550 8.489 8.489 507 +0.35(+4.28%)
Jul 23, 2008 8.215 8.343 8.141 8.141 1,146 -0.14(-1.70%)
Jul 22, 2008 8.306 8.355 8.282 8.282 1,801 +0.02(+0.30%)
Jul 21, 2008 8.257 8.257 8.257 8.257 0 +0.00(+0.00%)
Jul 18, 2008 8.166 8.618 8.019 8.257 2,456 +0.01(+0.07%)
Jul 17, 2008 8.489 8.544 8.245 8.251 2,948 -0.12(-1.39%)
Jul 16, 2008 8.367 8.367 8.367 8.367 163 -0.04(-0.50%)
Jul 15, 2008 8.251 8.409 8.025 8.409 3,274 +0.16(+1.92%)
Jul 14, 2008 8.459 8.532 8.251 8.251 4,085 -0.29(-3.43%)
Jul 11, 2008 8.263 8.544 8.251 8.544 3,602 -0.03(-0.36%)
Jul 10, 2008 8.550 8.624 8.489 8.575 1,146 +0.08(+0.93%)
Jul 09, 2008 8.495 8.495 8.495 8.495 163 +0.02(+0.22%)
Jul 08, 2008 8.550 8.550 8.251 8.477 4,420 -0.03(-0.36%)
Jul 07, 2008 8.520 8.526 8.251 8.508 2,251 -0.02(-0.29%)
Jul 04, 2008 8.294 8.642 8.245 8.532 4,748 +0.00(+0.00%)
Jul 03, 2008 8.294 8.642 8.245 8.532 4,748 -0.11(-1.27%)
Jul 02, 2008 8.550 8.642 8.532 8.642 1,948 -0.00(-0.00%)
Jul 01, 2008 8.123 8.642 8.123 8.642 818 +0.01(+0.07%)
Jun 30, 2008 8.673 8.673 8.123 8.636 1,309 +0.09(+1.00%)
Jun 27, 2008 8.422 8.550 8.422 8.550 941 -0.09(-1.06%)
Jun 26, 2008 8.398 8.642 8.398 8.642 9,776 -0.03(-0.35%)
Jun 25, 2008 8.612 8.673 8.550 8.673 1,390 +0.01(+0.14%)
Jun 24, 2008 8.660 8.660 8.660 8.660 163 -0.01(-0.14%)
Jun 23, 2008 8.428 8.673 8.153 8.673 1,427 +0.18(+2.16%)
Jun 20, 2008 8.221 8.508 8.221 8.489 1,473 +0.01(+0.14%)
Jun 19, 2008 8.263 8.477 8.166 8.477 2,128 -0.07(-0.86%)
Jun 18, 2008 8.153 8.673 8.153 8.550 1,632 -0.12(-1.41%)
Jun 17, 2008 8.642 8.673 8.642 8.673 327 +0.00(+0.00%)
Jun 16, 2008 8.648 8.673 8.612 8.673 3,837 +0.01(+0.14%)
Jun 13, 2008 8.685 8.685 8.141 8.660 6,493 +0.09(+1.07%)
Jun 12, 2008 8.630 8.630 8.306 8.569 1,571 -0.01(-0.14%)
Jun 11, 2008 8.569 8.581 8.569 8.581 491 +0.04(+0.43%)
Jun 10, 2008 8.544 8.544 8.544 8.544 163 -0.09(-1.06%)
Jun 09, 2008 8.343 8.642 8.150 8.636 2,598 -0.01(-0.07%)
Jun 06, 2008 8.642 8.642 8.642 8.642 1,309 +0.00(+0.00%)
Jun 05, 2008 8.618 8.642 8.618 8.642 1,003 +0.01(+0.07%)
Jun 04, 2008 8.288 8.642 8.257 8.636 4,068 +0.00(+0.00%)
Jun 03, 2008 8.642 8.642 8.282 8.636 1,146 -0.01(-0.07%)
Jun 02, 2008 8.642 8.642 8.642 8.642 327 -0.05(-0.63%)
May 30, 2008 8.673 8.697 8.673 8.697 563 +0.00(+0.00%)
May 29, 2008 8.673 8.697 8.673 8.697 327 -0.01(-0.07%)
May 28, 2008 8.703 8.703 8.703 8.703 204 +0.00(+0.00%)
May 27, 2008 8.624 8.703 8.520 8.703 3,602 +0.14(+1.64%)
May 26, 2008 8.569 8.642 8.563 8.563 1,964 +0.00(+0.00%)
May 23, 2008 8.569 8.642 8.563 8.563 1,964 +0.02(+0.21%)
May 22, 2008 8.581 8.581 8.324 8.544 3,051 -0.01(-0.07%)
May 21, 2008 8.550 8.550 8.550 8.550 327 +0.00(+0.00%)
May 20, 2008 8.544 8.550 8.544 8.550 491 +0.03(+0.36%)
May 19, 2008 8.489 8.520 8.489 8.520 327 -0.03(-0.36%)
May 16, 2008 8.489 8.550 8.489 8.550 491 -0.09(-1.06%)
May 15, 2008 8.343 8.642 8.343 8.642 478 +0.00(+0.00%)
May 14, 2008 8.612 8.642 8.612 8.642 327 +0.00(+0.00%)
May 13, 2008 8.621 8.642 8.621 8.642 654 -0.02(-0.21%)
May 12, 2008 8.660 8.660 8.660 8.660 163 +0.00(+0.00%)
May 09, 2008 8.642 8.660 8.343 8.660 2,128 +0.02(+0.21%)
May 08, 2008 8.673 8.691 8.642 8.642 654 -0.05(-0.63%)
May 07, 2008 8.465 8.697 8.465 8.697 8,933 +0.03(+0.35%)
May 06, 2008 8.667 8.667 8.667 8.667 240 +0.09(+1.00%)
May 05, 2008 8.398 8.581 8.398 8.581 654 -0.05(-0.57%)
May 02, 2008 8.636 8.636 8.312 8.630 982 +0.17(+2.02%)
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.