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

Cnb Financial Corp (NQ: CCNE )

20.08 +0.02 (+0.10%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 15, 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 (%)
May 30, 2008 8.673 8.697 8.673 8.697 563 +0.00(+0.00%)
May 29, 2008 8.673 8.697 8.673 8.697 327 -0.01(-0.07%)
May 28, 2008 8.703 8.703 8.703 8.703 204 +0.00(+0.00%)
May 27, 2008 8.624 8.703 8.520 8.703 3,602 +0.14(+1.64%)
May 26, 2008 8.569 8.642 8.563 8.563 1,964 +0.00(+0.00%)
May 23, 2008 8.569 8.642 8.563 8.563 1,964 +0.02(+0.21%)
May 22, 2008 8.581 8.581 8.324 8.544 3,051 -0.01(-0.07%)
May 21, 2008 8.550 8.550 8.550 8.550 327 +0.00(+0.00%)
May 20, 2008 8.544 8.550 8.544 8.550 491 +0.03(+0.36%)
May 19, 2008 8.489 8.520 8.489 8.520 327 -0.03(-0.36%)
May 16, 2008 8.489 8.550 8.489 8.550 491 -0.09(-1.06%)
May 15, 2008 8.343 8.642 8.343 8.642 478 +0.00(+0.00%)
May 14, 2008 8.612 8.642 8.612 8.642 327 +0.00(+0.00%)
May 13, 2008 8.621 8.642 8.621 8.642 654 -0.02(-0.21%)
May 12, 2008 8.660 8.660 8.660 8.660 163 +0.00(+0.00%)
May 09, 2008 8.642 8.660 8.343 8.660 2,128 +0.02(+0.21%)
May 08, 2008 8.673 8.691 8.642 8.642 654 -0.05(-0.63%)
May 07, 2008 8.465 8.697 8.465 8.697 8,933 +0.03(+0.35%)
May 06, 2008 8.667 8.667 8.667 8.667 240 +0.09(+1.00%)
May 05, 2008 8.398 8.581 8.398 8.581 654 -0.05(-0.57%)
May 02, 2008 8.636 8.636 8.312 8.630 982 +0.17(+2.02%)
May 01, 2008 8.459 8.459 8.459 8.459 491 -0.09(-1.00%)
Apr 30, 2008 8.361 8.550 8.080 8.544 9,941 -0.07(-0.78%)
Apr 29, 2008 8.459 8.612 8.459 8.612 640 +0.03(+0.36%)
Apr 28, 2008 8.331 8.581 8.331 8.581 818 -0.03(-0.35%)
Apr 25, 2008 8.599 8.612 8.599 8.612 327 -0.04(-0.42%)
Apr 24, 2008 8.648 8.648 8.648 8.648 163 +0.02(+0.21%)
Apr 23, 2008 8.294 8.636 8.282 8.630 1,308 -0.04(-0.42%)
Apr 22, 2008 8.660 8.667 8.660 8.667 327 +0.09(+1.07%)
Apr 21, 2008 8.575 8.575 8.575 8.575 163 -0.09(-1.05%)
Apr 18, 2008 8.673 8.673 8.251 8.667 818 -0.03(-0.35%)
Apr 17, 2008 8.303 8.697 8.303 8.697 818 +0.00(+0.00%)
Apr 16, 2008 8.251 8.697 8.251 8.697 36,021 +0.00(+0.00%)
Apr 15, 2008 8.673 8.703 8.208 8.697 12,376 -0.01(-0.07%)
Apr 14, 2008 8.703 8.703 8.703 8.703 818 +0.00(+0.00%)
Apr 11, 2008 8.703 8.703 8.703 8.703 163 +0.00(+0.00%)
Apr 10, 2008 8.538 8.703 8.538 8.703 8,880 +0.45(+5.48%)
Apr 09, 2008 8.673 8.673 8.251 8.251 5,067 -0.40(-4.59%)
Apr 08, 2008 8.648 8.648 8.648 8.648 163 +0.00(+0.00%)
Apr 07, 2008 8.648 8.648 8.648 8.648 163 +0.33(+3.96%)
Apr 04, 2008 8.673 8.673 8.318 8.318 1,946 -0.35(-4.08%)
Apr 03, 2008 8.612 8.673 8.612 8.673 1,637 +0.02(+0.28%)
Apr 02, 2008 8.648 8.648 8.648 8.648 163 +0.04(+0.43%)
Apr 01, 2008 8.257 8.612 8.251 8.612 1,932 -0.06(-0.70%)
Mar 31, 2008 8.673 8.673 8.673 8.673 163 +0.00(+0.00%)
Mar 28, 2008 8.294 8.673 8.294 8.673 1,246 +0.09(+1.07%)
Mar 27, 2008 8.257 8.581 8.257 8.581 2,891 +0.01(+0.07%)
Mar 26, 2008 8.398 8.575 8.398 8.575 1,309 -0.01(-0.07%)
Mar 25, 2008 8.550 8.581 8.295 8.581 2,790 +0.00(+0.00%)
Mar 24, 2008 8.215 8.581 8.215 8.581 2,292 +0.21(+2.48%)
Mar 21, 2008 8.160 8.392 8.160 8.373 818 +0.00(+0.00%)
Mar 20, 2008 8.160 8.392 8.160 8.373 818 -0.02(-0.29%)
Mar 19, 2008 8.160 8.398 8.160 8.398 491 +0.00(+0.00%)
Mar 18, 2008 8.306 8.489 8.306 8.398 1,355 -0.15(-1.79%)
Mar 17, 2008 8.550 8.550 8.306 8.550 1,167 +0.04(+0.50%)
Mar 14, 2008 8.508 8.508 8.312 8.508 7,142 -0.01(-0.07%)
Mar 13, 2008 8.514 8.514 8.514 8.514 366 -0.01(-0.07%)
Mar 12, 2008 8.520 8.520 8.520 8.520 0 +0.00(+0.00%)
Mar 11, 2008 8.520 8.520 8.520 8.520 468 +0.00(+0.00%)
Mar 10, 2008 8.520 8.520 8.520 8.520 442 +0.01(+0.07%)
Mar 07, 2008 8.514 8.514 8.514 8.514 163 +0.02(+0.22%)
Mar 06, 2008 8.495 8.495 8.495 8.495 0 +0.00(+0.00%)
Mar 05, 2008 8.331 8.495 8.331 8.495 327 -0.02(-0.29%)
Mar 04, 2008 8.520 8.520 8.520 8.520 163 -0.02(-0.21%)
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.