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

Cnb Financial Corp (NQ: CCNE )

19.49 +0.21 (+1.09%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
Aug 29, 2003 4.346 4.440 4.346 4.440 2,065 +0.11(+2.44%)
Aug 28, 2003 4.425 4.439 4.334 4.334 8,261 -0.11(-2.48%)
Aug 27, 2003 4.363 4.448 4.363 4.445 9,087 -0.01(-0.22%)
Aug 26, 2003 4.429 4.481 4.358 4.455 8,674 +0.03(+0.66%)
Aug 25, 2003 4.447 4.496 4.377 4.425 6,195 -0.02(-0.48%)
Aug 22, 2003 4.503 4.503 4.377 4.447 8,261 -0.06(-1.25%)
Aug 21, 2003 4.435 4.503 4.435 4.503 7,848 +0.00(+0.00%)
Aug 20, 2003 4.491 4.527 4.486 4.503 21,479 -0.00(-0.11%)
Aug 19, 2003 4.527 4.527 4.479 4.508 14,044 -0.02(-0.43%)
Aug 18, 2003 4.417 4.530 4.417 4.527 23,957 -0.00(-0.08%)
Aug 15, 2003 4.503 4.531 4.503 4.531 3,304 +0.17(+3.98%)
Aug 14, 2003 4.402 4.404 4.357 4.358 6,609 -0.04(-1.01%)
Aug 13, 2003 4.361 4.406 4.361 4.402 7,022 +0.03(+0.71%)
Aug 12, 2003 4.256 4.371 4.256 4.371 3,304 +0.16(+3.79%)
Aug 11, 2003 4.211 4.212 4.163 4.211 6,609 +0.03(+0.69%)
Aug 08, 2003 4.241 4.241 4.182 4.182 2,478 -0.06(-1.51%)
Aug 07, 2003 4.305 4.322 4.217 4.246 16,109 -0.16(-3.54%)
Aug 06, 2003 4.435 4.443 4.363 4.402 7,435 -0.07(-1.58%)
Aug 05, 2003 4.540 4.550 4.441 4.473 7,435 -0.04(-0.99%)
Aug 04, 2003 4.537 4.537 4.381 4.517 7,022 -0.02(-0.41%)
Aug 01, 2003 4.682 4.682 4.302 4.536 17,348 -0.07(-1.49%)
Jul 31, 2003 4.505 4.682 4.505 4.605 21,892 +0.10(+2.24%)
Jul 30, 2003 4.484 4.516 4.473 4.504 7,848 +0.01(+0.24%)
Jul 29, 2003 4.478 4.493 4.369 4.493 17,348 +0.02(+0.35%)
Jul 28, 2003 4.487 4.488 4.384 4.478 14,457 +0.01(+0.13%)
Jul 25, 2003 4.440 4.477 4.382 4.472 9,500 +0.10(+2.34%)
Jul 24, 2003 4.474 4.487 4.369 4.369 5,782 -0.08(-1.70%)
Jul 23, 2003 4.348 4.445 4.341 4.445 5,782 +0.14(+3.15%)
Jul 22, 2003 4.240 4.309 4.240 4.309 4,956 +0.08(+1.85%)
Jul 21, 2003 4.277 4.283 4.231 4.231 8,674 -0.05(-1.24%)
Jul 18, 2003 4.335 4.335 4.284 4.284 2,065 +0.00(+0.02%)
Jul 17, 2003 4.263 4.355 4.240 4.283 6,195 +0.00(+0.02%)
Jul 16, 2003 4.292 4.292 4.276 4.282 12,391 -0.00(-0.07%)
Jul 15, 2003 4.156 4.285 4.155 4.285 22,305 +0.08(+1.96%)
Jul 14, 2003 4.203 4.203 4.199 4.203 16,522 +0.01(+0.35%)
Jul 11, 2003 4.187 4.188 4.187 4.188 7,848 +0.06(+1.43%)
Jul 10, 2003 4.152 4.164 4.127 4.129 10,739 -0.06(-1.36%)
Jul 09, 2003 4.118 4.202 4.053 4.186 56,176 +0.07(+1.65%)
Jul 08, 2003 4.164 4.164 4.050 4.118 26,436 -0.02(-0.44%)
Jul 07, 2003 4.105 4.137 4.058 4.137 14,044 +0.06(+1.47%)
Jul 03, 2003 4.091 4.142 4.077 4.077 6,609 -0.07(-1.75%)
Jul 02, 2003 4.187 4.191 4.103 4.149 14,870 +0.02(+0.49%)
Jul 01, 2003 4.165 4.268 4.129 4.129 65,677 -0.17(-4.05%)
Jun 30, 2003 4.388 4.455 4.203 4.303 560,115 -0.10(-2.27%)
Jun 27, 2003 4.421 4.478 4.366 4.403 65,264 -0.02(-0.48%)
Jun 26, 2003 4.408 4.463 4.408 4.424 22,305 +0.02(+0.37%)
Jun 25, 2003 4.483 4.512 4.372 4.408 33,871 -0.12(-2.59%)
Jun 24, 2003 4.371 4.525 4.370 4.525 116,484 +0.15(+3.52%)
Jun 23, 2003 4.164 4.382 4.162 4.371 48,328 +0.19(+4.44%)
Jun 20, 2003 4.300 4.300 4.164 4.185 42,545 -0.12(-2.70%)
Jun 19, 2003 4.380 4.396 4.294 4.301 18,174 -0.06(-1.49%)
Jun 18, 2003 4.379 4.399 4.300 4.366 38,001 -0.09(-1.94%)
Jun 17, 2003 4.366 4.455 4.337 4.453 39,241 +0.10(+2.20%)
Jun 16, 2003 4.309 4.374 4.285 4.357 66,916 +0.05(+1.12%)
Jun 13, 2003 4.214 4.309 4.214 4.308 61,133 +0.11(+2.70%)
Jun 12, 2003 4.220 4.221 4.164 4.195 23,131 -0.01(-0.14%)
Jun 11, 2003 4.181 4.228 4.158 4.201 18,174 +0.01(+0.16%)
Jun 10, 2003 4.164 4.194 4.163 4.194 11,152 +0.03(+0.72%)
Jun 09, 2003 4.085 4.162 4.116 4.164 2,891 +0.08(+1.94%)
Jun 06, 2003 4.098 4.098 4.064 4.085 4,543 +0.02(+0.48%)
Jun 05, 2003 3.995 4.085 3.995 4.065 10,739 +0.05(+1.16%)
Jun 04, 2003 4.182 4.192 4.016 4.019 11,152 -0.15(-3.56%)
Jun 03, 2003 4.191 4.212 4.164 4.167 8,261 -0.05(-1.08%)
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.