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

Cnb Financial Corp (NQ: CCNE )

19.28 +0.37 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 30, 2010 7.853 7.983 7.457 7.470 532,438 -0.54(-6.72%)
Jul 29, 2010 7.426 8.014 7.377 8.008 150,919 +0.63(+8.47%)
Jul 28, 2010 7.333 7.426 7.135 7.383 54,531 +0.05(+0.68%)
Jul 27, 2010 7.389 7.398 6.987 7.333 74,191 -0.02(-0.25%)
Jul 26, 2010 6.974 7.395 6.925 7.352 77,720 +0.48(+7.03%)
Jul 23, 2010 6.814 6.900 6.721 6.869 18,760 +0.00(+0.00%)
Jul 22, 2010 6.783 6.993 6.671 6.869 45,197 +0.22(+3.26%)
Jul 21, 2010 6.814 6.869 6.653 6.653 23,519 -0.09(-1.38%)
Jul 20, 2010 6.696 6.746 6.659 6.746 30,916 +0.02(+0.37%)
Jul 19, 2010 6.708 6.866 6.653 6.721 33,398 +0.04(+0.56%)
Jul 16, 2010 6.684 6.789 6.653 6.684 45,674 -0.06(-0.92%)
Jul 15, 2010 6.807 6.807 6.739 6.746 13,413 -0.04(-0.55%)
Jul 14, 2010 6.838 6.869 6.764 6.783 20,883 -0.09(-1.26%)
Jul 13, 2010 6.900 6.900 6.783 6.869 35,396 +0.10(+1.46%)
Jul 12, 2010 6.845 6.863 6.770 6.770 24,555 -0.10(-1.44%)
Jul 09, 2010 6.875 6.894 6.801 6.869 15,918 +0.00(+0.00%)
Jul 08, 2010 6.931 6.931 6.807 6.869 21,712 +0.02(+0.27%)
Jul 07, 2010 6.925 6.925 6.783 6.851 29,213 +0.05(+0.73%)
Jul 06, 2010 6.937 6.962 6.783 6.801 23,297 -0.02(-0.27%)
Jul 02, 2010 6.838 6.885 6.746 6.820 14,715 +0.01(+0.18%)
Jul 01, 2010 6.795 7.392 6.721 6.807 33,235 +0.01(+0.18%)
Jun 30, 2010 6.702 6.869 6.702 6.795 39,224 +0.09(+1.39%)
Jun 29, 2010 6.814 6.869 6.653 6.702 76,526 -0.01(-0.09%)
Jun 25, 2010 6.993 7.055 6.653 6.708 451,745 -0.25(-3.64%)
Jun 24, 2010 7.173 7.241 6.962 6.962 43,325 -0.28(-3.85%)
Jun 23, 2010 6.999 7.494 6.999 7.241 118,143 +0.24(+3.45%)
Jun 22, 2010 7.129 7.420 6.962 6.999 82,363 -0.08(-1.14%)
Jun 21, 2010 7.166 7.327 7.080 7.080 32,618 -0.19(-2.64%)
Jun 18, 2010 6.993 7.315 6.894 7.272 91,355 +0.33(+4.82%)
Jun 17, 2010 6.826 7.104 6.721 6.937 55,029 +0.17(+2.47%)
Jun 16, 2010 6.746 6.838 6.653 6.770 64,861 -0.06(-0.82%)
Jun 15, 2010 6.622 7.055 6.591 6.826 758,714 +0.24(+3.57%)
Jun 14, 2010 6.931 7.024 6.517 6.591 28,652 -0.26(-3.79%)
Jun 11, 2010 6.733 7.043 6.659 6.851 21,774 +0.06(+0.91%)
Jun 10, 2010 6.746 7.111 6.690 6.789 38,028 +0.14(+2.14%)
Jun 09, 2010 7.216 7.377 6.572 6.646 39,036 -0.45(-6.36%)
Jun 08, 2010 7.272 7.522 7.036 7.098 22,182 -0.19(-2.55%)
Jun 07, 2010 7.612 7.773 7.247 7.284 36,468 -0.27(-3.52%)
Jun 04, 2010 8.045 8.330 7.525 7.550 21,299 -0.66(-7.99%)
Jun 03, 2010 8.305 8.491 8.163 8.206 12,843 -0.15(-1.85%)
Jun 02, 2010 8.293 8.577 8.157 8.361 18,380 +0.07(+0.82%)
Jun 01, 2010 8.794 9.487 8.293 8.293 15,750 -0.61(-6.82%)
May 28, 2010 9.066 9.066 8.726 8.899 19,983 -0.17(-1.84%)
May 27, 2010 8.472 9.116 8.293 9.066 12,088 +0.84(+10.19%)
May 26, 2010 8.753 8.870 8.197 8.228 15,508 -0.19(-2.25%)
May 25, 2010 8.613 8.808 8.313 8.417 13,794 -0.30(-3.44%)
May 24, 2010 8.759 8.967 8.717 8.717 3,741 -0.02(-0.28%)
May 21, 2010 8.717 9.841 8.594 8.741 33,615 -0.10(-1.11%)
May 20, 2010 9.163 9.190 8.772 8.839 13,593 -0.48(-5.12%)
May 19, 2010 9.750 9.750 9.261 9.316 15,322 -0.19(-1.99%)
May 18, 2010 10.06 10.09 9.371 9.505 8,778 -0.38(-3.83%)
May 17, 2010 9.762 9.951 9.762 9.884 8,536 +0.19(+1.95%)
May 14, 2010 9.817 9.848 9.572 9.695 12,789 -0.21(-2.10%)
May 13, 2010 9.652 9.921 9.521 9.903 7,839 +0.18(+1.89%)
May 12, 2010 9.328 9.731 9.328 9.719 19,029 +0.43(+4.67%)
May 11, 2010 9.145 9.511 8.888 9.285 29,653 +0.09(+1.00%)
May 10, 2010 9.175 9.346 8.808 9.193 55,275 +0.64(+7.43%)
May 07, 2010 8.937 9.475 8.527 8.558 19,610 -0.32(-3.65%)
May 06, 2010 9.028 9.517 8.390 8.882 45,215 -0.21(-2.29%)
May 05, 2010 9.248 9.389 8.747 9.090 36,029 -0.15(-1.65%)
May 04, 2010 9.548 9.548 9.126 9.242 18,703 -0.44(-4.55%)
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.