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 (%)
Sep 30, 2004 9.071 9.338 9.065 9.198 13,715 +0.21(+2.36%)
Sep 29, 2004 8.926 9.071 8.926 8.987 2,478 +0.05(+0.61%)
Sep 28, 2004 8.944 9.016 8.896 8.932 1,487 +0.00(+0.00%)
Sep 27, 2004 8.896 9.011 8.835 8.932 7,931 +0.10(+1.17%)
Sep 24, 2004 9.035 9.047 8.829 8.829 2,478 -0.18(-2.01%)
Sep 23, 2004 9.011 9.011 9.011 9.011 0 +0.00(+0.00%)
Sep 22, 2004 8.872 9.011 8.805 9.011 5,948 +0.14(+1.57%)
Sep 21, 2004 8.775 8.932 8.769 8.872 10,245 +0.10(+1.10%)
Sep 20, 2004 8.654 8.775 8.654 8.775 4,957 +0.01(+0.14%)
Sep 17, 2004 8.739 8.775 8.593 8.763 8,757 +0.18(+2.04%)
Sep 16, 2004 8.515 8.763 8.478 8.587 6,279 -0.01(-0.07%)
Sep 15, 2004 8.521 8.593 8.496 8.593 13,219 +0.11(+1.36%)
Sep 14, 2004 8.466 8.478 8.351 8.478 12,228 +0.17(+2.04%)
Sep 13, 2004 8.327 8.454 8.273 8.309 10,740 -0.06(-0.73%)
Sep 10, 2004 8.454 8.551 8.363 8.370 4,792 +0.01(+0.08%)
Sep 09, 2004 8.194 8.460 8.194 8.363 6,114 +0.04(+0.51%)
Sep 08, 2004 8.248 8.563 8.248 8.321 3,227 +0.02(+0.22%)
Sep 07, 2004 8.472 8.587 8.267 8.303 16,689 -0.01(-0.15%)
Sep 03, 2004 8.394 8.394 8.291 8.315 2,148 -0.10(-1.15%)
Sep 02, 2004 8.381 8.412 8.303 8.412 1,487 +0.03(+0.36%)
Sep 01, 2004 8.170 8.484 8.170 8.381 9,418 -0.21(-2.46%)
Aug 31, 2004 8.478 8.624 8.478 8.593 10,575 +0.12(+1.43%)
Aug 30, 2004 8.593 8.593 8.206 8.472 2,313 -0.13(-1.55%)
Aug 27, 2004 8.599 8.636 8.381 8.605 7,601 +0.07(+0.78%)
Aug 26, 2004 8.309 8.539 8.230 8.539 7,270 +0.27(+3.22%)
Aug 25, 2004 8.170 8.273 8.170 8.273 2,643 +0.06(+0.74%)
Aug 24, 2004 8.230 8.230 8.194 8.212 4,296 +0.01(+0.15%)
Aug 23, 2004 8.242 8.315 8.170 8.200 4,461 +0.00(+0.00%)
Aug 20, 2004 8.218 8.218 8.170 8.200 3,304 +0.02(+0.22%)
Aug 19, 2004 8.218 8.394 8.170 8.182 14,211 -0.13(-1.53%)
Aug 18, 2004 8.309 8.309 8.097 8.309 5,871 +0.12(+1.48%)
Aug 17, 2004 8.145 8.309 8.109 8.188 7,766 +0.11(+1.35%)
Aug 16, 2004 8.200 8.291 8.055 8.079 18,837 -0.05(-0.60%)
Aug 13, 2004 8.109 8.212 8.109 8.127 5,122 -0.02(-0.30%)
Aug 12, 2004 8.279 8.291 8.127 8.152 5,122 +0.00(+0.00%)
Aug 11, 2004 8.303 8.309 8.121 8.152 4,131 -0.16(-1.97%)
Aug 10, 2004 8.182 8.321 8.049 8.315 30,405 -0.06(-0.72%)
Aug 09, 2004 8.333 8.375 8.170 8.375 4,420 -0.22(-2.54%)
Aug 06, 2004 8.690 8.690 8.466 8.593 5,122 -0.10(-1.18%)
Aug 05, 2004 8.509 8.847 8.145 8.696 21,481 +0.19(+2.20%)
Aug 04, 2004 8.714 8.714 8.285 8.509 7,601 -0.22(-2.56%)
Aug 03, 2004 8.624 8.763 8.121 8.732 18,837 -0.02(-0.21%)
Aug 02, 2004 8.254 8.751 8.194 8.751 21,151 +0.60(+7.35%)
Jul 30, 2004 8.206 8.230 8.152 8.152 8,262 -0.08(-0.96%)
Jul 29, 2004 8.242 8.242 8.133 8.230 3,965 +0.08(+1.04%)
Jul 28, 2004 8.230 8.279 8.133 8.145 3,800 -0.04(-0.52%)
Jul 27, 2004 8.139 8.194 8.091 8.188 7,766 +0.08(+0.97%)
Jul 26, 2004 8.133 8.194 8.097 8.109 14,376 -0.09(-1.11%)
Jul 23, 2004 8.254 8.254 8.121 8.200 11,236 +0.04(+0.52%)
Jul 22, 2004 8.109 8.176 8.109 8.158 4,131 +0.02(+0.22%)
Jul 21, 2004 8.170 8.339 8.115 8.139 13,715 -0.03(-0.37%)
Jul 20, 2004 8.357 8.357 8.079 8.170 17,185 -0.12(-1.46%)
Jul 19, 2004 8.351 8.351 8.254 8.291 11,897 -0.13(-1.58%)
Jul 16, 2004 8.496 8.496 8.351 8.424 15,202 +0.04(+0.51%)
Jul 15, 2004 8.351 8.424 8.351 8.381 7,270 -0.03(-0.36%)
Jul 14, 2004 8.460 8.484 8.375 8.412 9,584 -0.11(-1.35%)
Jul 13, 2004 8.630 8.642 8.527 8.527 13,550 -0.07(-0.77%)
Jul 12, 2004 8.412 8.593 8.400 8.593 13,054 +0.18(+2.16%)
Jul 09, 2004 8.345 8.460 8.315 8.412 25,943 +0.15(+1.76%)
Jul 08, 2004 8.115 8.291 8.115 8.267 17,020 +0.15(+1.86%)
Jul 07, 2004 8.139 8.182 8.109 8.115 40,485 +0.01(+0.07%)
Jul 06, 2004 8.133 8.170 8.109 8.109 10,906 -0.02(-0.30%)
Jul 02, 2004 8.109 8.212 8.109 8.133 20,490 +0.02(+0.22%)
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.