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 (%)
Sep 29, 2006 8.495 8.495 8.495 8.495 654 +0.00(+0.00%)
Sep 28, 2006 8.477 8.550 8.477 8.495 5,566 -0.15(-1.70%)
Sep 27, 2006 8.520 8.642 8.520 8.642 1,255 +0.14(+1.65%)
Sep 26, 2006 8.489 8.532 8.489 8.502 1,309 +0.05(+0.65%)
Sep 25, 2006 8.434 8.489 8.434 8.447 6,105 +0.02(+0.22%)
Sep 22, 2006 8.489 8.489 8.428 8.428 124,601 -0.01(-0.14%)
Sep 21, 2006 8.428 8.441 8.428 8.441 907 -0.05(-0.58%)
Sep 20, 2006 8.489 8.489 8.489 8.489 0 +0.00(+0.00%)
Sep 19, 2006 8.489 8.489 8.489 8.489 0 +0.00(+0.00%)
Sep 18, 2006 8.642 8.642 8.398 8.489 11,883 +0.09(+1.02%)
Sep 15, 2006 8.770 8.770 8.404 8.404 3,829 -0.21(-2.48%)
Sep 14, 2006 8.605 8.618 8.605 8.618 483 +0.22(+2.62%)
Sep 13, 2006 8.398 8.398 8.398 8.398 0 +0.00(+0.00%)
Sep 12, 2006 8.398 8.398 8.398 8.398 4,145 -0.01(-0.07%)
Sep 11, 2006 8.398 8.404 8.398 8.404 327 +0.04(+0.44%)
Sep 08, 2006 8.367 8.367 8.367 8.367 0 +0.00(+0.00%)
Sep 07, 2006 8.367 8.367 8.367 8.367 0 +0.00(+0.00%)
Sep 06, 2006 8.367 8.367 8.367 8.367 0 +0.00(+0.00%)
Sep 05, 2006 8.367 8.367 8.367 8.367 4,191 +0.00(+0.00%)
Sep 01, 2006 8.703 8.703 8.367 8.367 1,917 -0.09(-1.08%)
Aug 31, 2006 8.459 8.459 8.459 8.459 0 +0.00(+0.00%)
Aug 30, 2006 8.459 8.459 8.459 8.459 0 +0.00(+0.00%)
Aug 29, 2006 8.459 8.459 8.459 8.459 0 +0.00(+0.00%)
Aug 28, 2006 8.459 8.489 8.459 8.459 7,351 -0.00(-0.05%)
Aug 25, 2006 8.612 8.612 8.463 8.463 10,642 -0.00(-0.02%)
Aug 24, 2006 8.465 8.465 8.465 8.465 206 +0.01(+0.07%)
Aug 23, 2006 8.447 8.465 8.447 8.459 5,609 +0.03(+0.36%)
Aug 22, 2006 8.428 8.471 8.428 8.428 3,110 +0.00(+0.00%)
Aug 21, 2006 8.428 8.434 8.398 8.428 8,535 -0.18(-2.13%)
Aug 18, 2006 8.612 8.612 8.612 8.612 296 +0.21(+2.55%)
Aug 17, 2006 8.398 8.398 8.398 8.398 1,028 +0.00(+0.00%)
Aug 16, 2006 8.398 8.398 8.398 8.398 327 -0.04(-0.43%)
Aug 15, 2006 8.428 8.434 8.428 8.434 1,552 +0.04(+0.44%)
Aug 14, 2006 8.428 8.428 8.398 8.398 1,372 -0.04(-0.43%)
Aug 11, 2006 8.434 8.434 8.434 8.434 327 +0.00(+0.00%)
Aug 10, 2006 8.441 8.472 8.434 8.434 2,292 -0.02(-0.29%)
Aug 09, 2006 8.550 8.550 8.459 8.459 1,801 -0.01(-0.07%)
Aug 08, 2006 8.544 8.545 8.465 8.465 2,785 +0.05(+0.54%)
Aug 07, 2006 8.420 8.420 8.420 8.420 0 +0.00(+0.00%)
Aug 04, 2006 8.398 8.420 8.398 8.420 2,624 -0.17(-1.95%)
Aug 03, 2006 8.489 8.587 8.410 8.587 2,989 +0.06(+0.72%)
Aug 02, 2006 8.502 8.526 8.502 8.526 722 -0.15(-1.70%)
Aug 01, 2006 8.673 8.770 8.489 8.673 28,001 +0.00(+0.00%)
Jul 31, 2006 8.673 8.673 8.459 8.673 794 +0.00(+0.00%)
Jul 28, 2006 8.428 8.673 8.428 8.673 1,029 +0.24(+2.90%)
Jul 27, 2006 8.673 8.673 8.428 8.428 2,665 -0.20(-2.27%)
Jul 26, 2006 8.587 8.624 8.367 8.624 2,842 +0.16(+1.95%)
Jul 25, 2006 8.459 8.459 8.459 8.459 818 +0.06(+0.73%)
Jul 24, 2006 8.349 8.459 8.349 8.398 663 +0.06(+0.73%)
Jul 21, 2006 8.337 8.337 8.337 8.337 871 -0.00(-0.00%)
Jul 20, 2006 8.337 8.337 8.337 8.337 163 +0.00(+0.00%)
Jul 19, 2006 8.398 8.398 8.337 8.337 2,094 -0.06(-0.73%)
Jul 18, 2006 8.398 8.398 8.398 8.398 818 +0.00(+0.00%)
Jul 17, 2006 8.434 8.441 8.398 8.398 6,794 -0.15(-1.79%)
Jul 14, 2006 8.434 8.550 8.434 8.550 1,146 +0.09(+1.08%)
Jul 13, 2006 8.459 8.459 8.459 8.459 0 +0.00(+0.00%)
Jul 12, 2006 8.459 8.459 8.459 8.459 2,456 -0.03(-0.35%)
Jul 11, 2006 8.459 8.488 8.459 8.488 1,897 +0.03(+0.36%)
Jul 10, 2006 8.550 8.550 8.458 8.458 573 +0.02(+0.28%)
Jul 07, 2006 8.434 8.434 8.434 8.434 0 +0.00(+0.00%)
Jul 06, 2006 8.489 8.520 8.434 8.434 31,634 -0.05(-0.65%)
Jul 05, 2006 8.489 8.489 8.489 8.489 2,046 -0.08(-0.90%)
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.