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

Cnb Financial Corp (NQ: CCNE )

24.83 -0.47 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2006 7.786 7.797 7.736 7.741 6,973 -0.07(-0.93%)
May 30, 2006 7.791 7.814 7.791 7.814 719 +0.02(+0.29%)
May 26, 2006 7.791 7.791 7.791 7.791 0 +0.00(+0.00%)
May 25, 2006 7.836 7.836 7.791 7.791 359 +0.00(+0.00%)
May 24, 2006 7.791 7.791 7.791 7.791 359 +0.00(+0.00%)
May 23, 2006 7.791 7.791 7.791 7.791 1,618 -0.02(-0.28%)
May 22, 2006 7.814 7.814 7.814 7.814 0 +0.00(+0.00%)
May 19, 2006 7.814 7.814 7.814 7.814 5,754 -0.03(-0.35%)
May 18, 2006 7.791 7.841 7.791 7.841 2,787 +0.05(+0.64%)
May 17, 2006 7.834 7.834 7.791 7.791 6,417 +0.00(+0.00%)
May 16, 2006 7.791 7.791 7.791 7.791 809 +0.00(+0.00%)
May 15, 2006 7.791 7.791 7.791 7.791 1,798 +0.00(+0.00%)
May 12, 2006 7.891 7.897 7.791 7.791 13,845 +0.00(+0.00%)
May 11, 2006 7.791 7.791 7.791 7.791 0 +0.00(+0.00%)
May 10, 2006 7.791 7.791 7.791 7.791 3,545 -0.03(-0.43%)
May 09, 2006 7.797 7.841 7.791 7.825 5,394 +0.03(+0.33%)
May 08, 2006 7.799 7.799 7.799 7.799 449 +0.01(+0.10%)
May 05, 2006 7.812 7.841 7.791 7.791 8,866 -0.11(-1.34%)
May 04, 2006 7.791 7.897 7.791 7.897 2,337 +0.11(+1.43%)
May 03, 2006 7.786 7.786 7.786 7.786 899 -0.03(-0.36%)
May 02, 2006 7.814 7.814 7.814 7.814 0 +0.00(+0.00%)
May 01, 2006 7.786 7.814 7.786 7.814 2,582 +0.05(+0.69%)
Apr 28, 2006 7.760 7.760 7.760 7.760 179 -0.03(-0.33%)
Apr 27, 2006 7.786 7.786 7.786 7.786 719 +0.11(+1.38%)
Apr 26, 2006 7.786 7.786 7.680 7.680 5,637 -0.11(-1.36%)
Apr 25, 2006 7.580 7.786 7.569 7.786 4,565 +0.11(+1.45%)
Apr 24, 2006 7.674 7.674 7.674 7.674 899 +0.00(+0.00%)
Apr 21, 2006 7.674 7.674 7.674 7.674 0 +0.00(+0.00%)
Apr 20, 2006 7.674 7.674 7.674 7.674 359 +0.11(+1.40%)
Apr 19, 2006 7.569 7.569 7.569 7.569 1,222 +0.01(+0.07%)
Apr 18, 2006 7.563 7.563 7.563 7.563 0 +0.00(+0.00%)
Apr 17, 2006 7.563 7.563 7.563 7.563 0 +0.00(+0.00%)
Apr 13, 2006 7.563 7.563 7.563 7.563 9,710 +0.00(+0.00%)
Apr 12, 2006 7.674 7.674 7.524 7.563 5,754 -0.08(-1.02%)
Apr 11, 2006 7.647 7.647 7.641 7.641 899 +0.16(+2.16%)
Apr 10, 2006 7.480 7.480 7.480 7.480 4,495 +0.00(+0.00%)
Apr 07, 2006 7.535 7.563 7.452 7.480 11,979 -0.06(-0.74%)
Apr 06, 2006 7.547 7.547 7.535 7.535 1,345 -0.03(-0.44%)
Apr 05, 2006 7.569 7.569 7.569 7.569 0 +0.00(+0.00%)
Apr 04, 2006 7.569 7.569 7.569 7.569 388 -0.11(-1.38%)
Apr 03, 2006 7.674 7.686 7.674 7.674 9,843 +0.00(+0.00%)
Mar 31, 2006 7.619 7.730 7.619 7.674 12,479 +0.03(+0.36%)
Mar 30, 2006 7.647 7.647 7.647 7.647 2,877 +0.11(+1.48%)
Mar 29, 2006 7.535 7.535 7.535 7.535 0 +0.00(+0.00%)
Mar 28, 2006 7.647 7.647 7.535 7.535 2,877 -0.20(-2.57%)
Mar 27, 2006 7.508 7.735 7.508 7.735 2,247 +0.14(+1.89%)
Mar 24, 2006 7.591 7.591 7.591 7.591 0 +0.00(+0.00%)
Mar 23, 2006 7.674 7.674 7.591 7.591 1,798 +0.03(+0.37%)
Mar 22, 2006 7.619 7.619 7.563 7.563 899 -0.02(-0.29%)
Mar 21, 2006 7.647 7.647 7.585 7.585 4,031 +0.02(+0.22%)
Mar 20, 2006 7.569 7.569 7.569 7.569 0 +0.00(+0.00%)
Mar 17, 2006 7.702 7.702 7.569 7.569 4,768 -0.14(-1.77%)
Mar 16, 2006 7.780 7.780 7.705 7.705 5,137 -0.08(-0.97%)
Mar 15, 2006 7.841 7.841 7.647 7.780 5,103 +0.00(+0.00%)
Mar 14, 2006 7.780 7.780 7.780 7.780 1,095 +0.08(+1.01%)
Mar 13, 2006 7.702 7.702 7.702 7.702 1,438 -0.07(-0.85%)
Mar 10, 2006 7.702 7.768 7.702 7.768 1,393 -0.01(-0.15%)
Mar 09, 2006 7.780 7.780 7.780 7.780 0 +0.00(+0.00%)
Mar 08, 2006 7.780 7.780 7.780 7.780 359 +0.15(+1.97%)
Mar 07, 2006 7.630 7.630 7.630 7.630 0 +0.00(+0.00%)
Mar 06, 2006 7.674 7.674 7.624 7.630 809 -0.21(-2.70%)
Mar 03, 2006 7.841 7.841 7.841 7.841 0 +0.00(+0.00%)
Mar 02, 2006 7.841 7.841 7.841 7.841 0 +0.00(+0.00%)
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.