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 (%)
Aug 31, 2009 9.672 10.13 9.532 9.545 25,302 -0.18(-1.81%)
Aug 28, 2009 10.11 10.11 9.720 9.720 8,760 -0.45(-4.40%)
Aug 27, 2009 10.16 10.17 9.902 10.17 8,581 +0.03(+0.30%)
Aug 26, 2009 10.17 10.23 9.992 10.14 40,638 -0.03(-0.30%)
Aug 25, 2009 9.914 10.17 9.914 10.17 6,789 +0.22(+2.19%)
Aug 24, 2009 9.744 10.15 9.532 9.950 22,422 -0.22(-2.14%)
Aug 21, 2009 10.17 10.17 9.635 10.17 34,292 +0.09(+0.90%)
Aug 20, 2009 9.629 10.08 9.629 10.08 23,529 +0.01(+0.12%)
Aug 19, 2009 9.738 10.11 9.502 10.06 27,723 +0.27(+2.78%)
Aug 18, 2009 9.787 10.11 9.669 9.793 11,114 +0.03(+0.31%)
Aug 17, 2009 9.623 9.908 9.623 9.762 14,011 -0.33(-3.30%)
Aug 14, 2009 10.19 10.19 9.684 10.10 71,369 -0.08(-0.83%)
Aug 13, 2009 10.20 10.22 9.909 10.18 25,218 -0.05(-0.47%)
Aug 12, 2009 9.581 10.24 9.575 10.23 23,726 +0.51(+5.30%)
Aug 11, 2009 9.956 9.956 9.714 9.714 12,624 -0.40(-3.95%)
Aug 10, 2009 10.26 10.26 9.387 10.11 18,287 -0.11(-1.07%)
Aug 07, 2009 9.829 10.29 9.448 10.22 72,517 +0.47(+4.84%)
Aug 06, 2009 10.25 10.25 9.750 9.750 47,023 -0.42(-4.16%)
Aug 05, 2009 10.59 10.59 10.03 10.17 39,422 -0.39(-3.67%)
Aug 04, 2009 10.60 10.63 10.35 10.56 5,538 -0.15(-1.41%)
Aug 03, 2009 10.74 10.74 9.853 10.71 22,857 +0.00(+0.00%)
Jul 31, 2009 10.85 10.89 10.68 10.71 24,099 -0.18(-1.67%)
Jul 30, 2009 10.73 10.89 10.68 10.89 17,789 +0.22(+2.10%)
Jul 29, 2009 10.75 10.77 10.57 10.67 34,145 -0.07(-0.68%)
Jul 28, 2009 10.39 10.83 10.29 10.74 55,644 +0.30(+2.90%)
Jul 27, 2009 10.27 10.44 9.998 10.44 16,537 +0.17(+1.65%)
Jul 24, 2009 10.16 10.38 10.04 10.27 61,054 +0.05(+0.47%)
Jul 23, 2009 9.611 10.25 9.417 10.22 76,598 +0.54(+5.56%)
Jul 22, 2009 9.315 9.684 9.206 9.684 32,886 +0.36(+3.90%)
Jul 21, 2009 9.230 9.381 8.858 9.321 81,456 +0.11(+1.18%)
Jul 20, 2009 9.157 9.296 8.839 9.212 48,399 +0.09(+1.00%)
Jul 17, 2009 9.472 9.472 9.097 9.121 19,574 -0.30(-3.21%)
Jul 16, 2009 9.478 9.532 9.163 9.423 48,655 -0.09(-0.95%)
Jul 15, 2009 9.514 9.514 9.012 9.514 40,229 +0.10(+1.03%)
Jul 14, 2009 9.333 9.605 8.994 9.417 38,695 +0.03(+0.32%)
Jul 13, 2009 8.686 9.387 8.686 9.387 21,766 +0.35(+3.88%)
Jul 10, 2009 8.776 9.193 8.776 9.036 17,621 +0.18(+1.98%)
Jul 09, 2009 9.206 9.375 8.491 8.861 13,436 -0.29(-3.17%)
Jul 08, 2009 9.206 9.381 8.709 9.151 41,278 +0.05(+0.53%)
Jul 07, 2009 9.502 9.502 8.776 9.103 45,270 -0.55(-5.71%)
Jul 06, 2009 9.097 9.684 8.516 9.653 92,475 +0.60(+6.62%)
Jul 02, 2009 9.218 9.228 8.328 9.054 34,433 -0.12(-1.32%)
Jul 01, 2009 8.715 9.175 8.558 9.175 41,179 +0.60(+6.99%)
Jun 30, 2009 8.721 8.776 8.479 8.576 41,600 -0.11(-1.25%)
Jun 29, 2009 8.927 9.085 8.588 8.685 108,350 -0.88(-9.23%)
Jun 26, 2009 8.207 9.575 7.947 9.569 1,820,792 +1.43(+17.55%)
Jun 25, 2009 8.389 8.449 7.916 8.140 49,281 +0.13(+1.66%)
Jun 24, 2009 8.098 8.213 7.923 8.007 33,420 +0.07(+0.92%)
Jun 23, 2009 8.310 8.340 7.935 7.935 32,299 -0.27(-3.32%)
Jun 22, 2009 8.443 8.443 7.989 8.207 62,916 -0.30(-3.49%)
Jun 19, 2009 8.298 8.504 8.110 8.504 42,722 +0.30(+3.69%)
Jun 18, 2009 8.213 8.461 8.050 8.201 40,120 -0.26(-3.08%)
Jun 17, 2009 8.292 8.461 8.110 8.461 11,342 +0.05(+0.58%)
Jun 16, 2009 8.461 8.461 8.116 8.413 41,489 -0.12(-1.35%)
Jun 15, 2009 8.461 8.528 8.159 8.528 11,473 +0.15(+1.73%)
Jun 12, 2009 8.352 8.382 8.110 8.382 11,721 +0.03(+0.36%)
Jun 11, 2009 8.322 8.352 8.316 8.352 18,292 +0.03(+0.36%)
Jun 10, 2009 8.229 8.322 8.152 8.322 19,770 +0.10(+1.18%)
Jun 09, 2009 8.169 8.231 8.169 8.225 9,047 +0.05(+0.67%)
Jun 08, 2009 8.116 8.171 8.116 8.171 3,791 +0.02(+0.30%)
Jun 05, 2009 8.056 8.146 8.056 8.146 2,974 -0.01(-0.07%)
Jun 04, 2009 8.025 8.152 8.013 8.152 11,235 +0.11(+1.35%)
Jun 03, 2009 7.989 8.050 7.989 8.044 21,479 +0.02(+0.23%)
Jun 02, 2009 8.031 8.044 8.001 8.025 5,948 -0.02(-0.30%)
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.