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 (%)
Sep 30, 2011 8.585 8.585 8.420 8.440 33,065 -0.25(-2.88%)
Sep 29, 2011 8.558 8.690 8.420 8.690 21,697 +0.35(+4.18%)
Sep 28, 2011 8.697 8.697 8.341 8.341 30,697 -0.30(-3.50%)
Sep 27, 2011 8.769 8.769 8.506 8.644 53,054 +0.09(+1.00%)
Sep 26, 2011 8.479 8.822 8.209 8.558 30,155 +0.16(+1.88%)
Sep 23, 2011 8.051 8.453 8.051 8.400 25,744 +0.32(+3.99%)
Sep 22, 2011 7.847 8.308 7.762 8.078 79,966 +0.01(+0.16%)
Sep 21, 2011 8.446 8.901 7.887 8.065 53,786 -0.34(-4.00%)
Sep 20, 2011 8.558 8.703 8.400 8.400 26,192 -0.16(-1.92%)
Sep 19, 2011 8.762 8.762 8.539 8.565 12,527 -0.32(-3.63%)
Sep 16, 2011 8.986 8.986 8.776 8.887 56,391 -0.03(-0.30%)
Sep 15, 2011 8.986 8.986 8.631 8.914 31,113 +0.12(+1.35%)
Sep 14, 2011 8.697 8.828 8.473 8.795 30,585 +0.20(+2.30%)
Sep 13, 2011 8.552 8.664 8.433 8.598 15,630 +0.14(+1.63%)
Sep 12, 2011 8.255 8.676 8.255 8.460 16,156 +0.10(+1.18%)
Sep 09, 2011 8.545 8.789 8.288 8.361 46,920 -0.23(-2.68%)
Sep 08, 2011 8.802 8.953 8.565 8.591 26,618 -0.31(-3.48%)
Sep 07, 2011 8.519 8.914 8.387 8.901 44,357 +0.57(+6.88%)
Sep 06, 2011 8.288 8.539 8.262 8.328 26,412 +0.03(+0.40%)
Sep 02, 2011 8.394 8.677 8.144 8.295 75,210 -0.24(-2.78%)
Sep 01, 2011 8.657 8.907 8.519 8.532 43,927 -0.40(-4.42%)
Aug 31, 2011 8.914 9.105 8.789 8.927 45,240 -0.14(-1.53%)
Aug 30, 2011 8.980 9.072 8.749 9.065 16,045 +0.00(+0.00%)
Aug 29, 2011 8.894 9.078 8.743 9.065 32,907 +0.23(+2.65%)
Aug 26, 2011 8.558 8.975 8.552 8.831 32,649 +0.21(+2.49%)
Aug 25, 2011 9.046 9.046 8.370 8.617 32,784 -0.33(-3.64%)
Aug 24, 2011 8.539 8.994 8.298 8.942 30,682 +0.40(+4.64%)
Aug 23, 2011 8.006 8.747 7.902 8.545 86,485 +0.53(+6.57%)
Aug 22, 2011 8.181 8.181 7.915 8.019 10,872 +0.08(+0.98%)
Aug 19, 2011 7.902 7.986 7.862 7.941 165,237 +0.04(+0.49%)
Aug 18, 2011 7.875 8.038 7.869 7.902 48,014 -0.14(-1.70%)
Aug 17, 2011 8.188 8.188 8.032 8.038 6,905 +0.04(+0.49%)
Aug 16, 2011 8.103 8.116 7.870 7.999 38,478 -0.20(-2.46%)
Aug 15, 2011 7.954 8.201 7.941 8.201 31,124 +0.33(+4.21%)
Aug 12, 2011 8.227 8.422 7.817 7.869 45,304 -0.33(-3.97%)
Aug 11, 2011 7.771 8.324 7.771 8.194 54,763 +0.48(+6.24%)
Aug 10, 2011 8.714 8.896 7.680 7.713 72,541 -1.33(-14.68%)
Aug 09, 2011 8.168 9.053 7.264 9.040 86,526 +1.46(+19.21%)
Aug 08, 2011 8.337 8.675 7.544 7.583 90,077 -0.93(-10.92%)
Aug 05, 2011 8.571 8.910 8.454 8.513 58,674 +0.04(+0.46%)
Aug 04, 2011 8.649 8.844 8.474 8.474 45,978 -0.44(-4.89%)
Aug 03, 2011 8.519 8.955 8.493 8.910 23,429 +0.44(+5.14%)
Aug 02, 2011 8.870 8.929 8.474 8.474 90,229 -0.48(-5.37%)
Aug 01, 2011 9.085 9.085 8.916 8.955 34,394 -0.03(-0.29%)
Jul 29, 2011 8.682 9.059 8.682 8.981 13,079 +0.19(+2.15%)
Jul 28, 2011 8.656 8.792 8.623 8.792 13,239 +0.18(+2.04%)
Jul 27, 2011 8.903 8.975 8.584 8.617 54,118 -0.28(-3.14%)
Jul 26, 2011 9.222 9.267 8.864 8.896 20,483 -0.26(-2.84%)
Jul 25, 2011 9.137 9.267 9.038 9.157 34,012 -0.07(-0.71%)
Jul 22, 2011 9.202 9.326 9.189 9.222 18,015 -0.10(-1.12%)
Jul 21, 2011 9.261 9.332 9.222 9.326 16,256 +0.07(+0.70%)
Jul 20, 2011 9.241 9.267 9.202 9.261 9,023 -0.02(-0.21%)
Jul 19, 2011 9.079 9.345 8.910 9.280 23,323 +0.33(+3.63%)
Jul 18, 2011 8.942 9.170 8.792 8.955 36,964 +0.02(+0.22%)
Jul 15, 2011 9.007 9.209 8.851 8.936 61,487 -0.06(-0.65%)
Jul 14, 2011 9.111 9.111 8.994 8.994 8,867 -0.12(-1.36%)
Jul 13, 2011 8.988 9.121 8.988 9.118 19,703 +0.06(+0.65%)
Jul 12, 2011 9.046 9.170 9.040 9.059 14,654 +0.02(+0.22%)
Jul 11, 2011 9.118 9.124 8.975 9.040 20,889 -0.15(-1.63%)
Jul 08, 2011 9.124 9.228 9.072 9.189 12,798 -0.07(-0.77%)
Jul 07, 2011 9.131 9.267 9.131 9.261 33,550 +0.18(+2.01%)
Jul 06, 2011 8.870 9.085 8.792 9.079 29,611 +0.18(+1.97%)
Jul 05, 2011 9.014 9.014 8.844 8.903 13,356 -0.11(-1.23%)
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.