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

Cnb Financial Corp (NQ: CCNE )

24.55 -0.28 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 7.898 7.920 7.898 7.920 618 +0.00(+0.00%)
May 29, 2008 7.898 7.920 7.898 7.920 359 -0.01(-0.07%)
May 28, 2008 7.926 7.926 7.926 7.926 224 +0.00(+0.00%)
May 27, 2008 7.853 7.926 7.759 7.926 3,955 +0.13(+1.64%)
May 26, 2008 7.803 7.870 7.798 7.798 2,157 +0.00(+0.00%)
May 23, 2008 7.803 7.870 7.798 7.798 2,157 +0.02(+0.21%)
May 22, 2008 7.814 7.814 7.581 7.781 3,351 -0.01(-0.07%)
May 21, 2008 7.787 7.787 7.787 7.787 359 +0.00(+0.00%)
May 20, 2008 7.781 7.787 7.781 7.787 539 +0.03(+0.36%)
May 19, 2008 7.731 7.759 7.731 7.759 359 -0.03(-0.36%)
May 16, 2008 7.731 7.787 7.731 7.787 539 -0.08(-1.06%)
May 15, 2008 7.598 7.870 7.598 7.870 525 +0.00(+0.00%)
May 14, 2008 7.842 7.870 7.842 7.870 359 +0.00(+0.00%)
May 13, 2008 7.851 7.870 7.851 7.870 719 -0.02(-0.21%)
May 12, 2008 7.887 7.887 7.887 7.887 179 +0.00(+0.00%)
May 09, 2008 7.870 7.887 7.598 7.887 2,337 +0.02(+0.21%)
May 08, 2008 7.898 7.915 7.870 7.870 719 -0.05(-0.63%)
May 07, 2008 7.709 7.920 7.709 7.920 9,809 +0.03(+0.35%)
May 06, 2008 7.892 7.892 7.892 7.892 264 +0.08(+1.00%)
May 05, 2008 7.648 7.814 7.648 7.814 719 -0.04(-0.57%)
May 02, 2008 7.864 7.864 7.570 7.859 1,078 +0.16(+2.02%)
May 01, 2008 7.703 7.703 7.703 7.703 539 -0.08(-1.00%)
Apr 30, 2008 7.614 7.787 7.358 7.781 10,917 -0.06(-0.78%)
Apr 29, 2008 7.703 7.842 7.703 7.842 703 +0.03(+0.36%)
Apr 28, 2008 7.586 7.814 7.586 7.814 898 -0.03(-0.35%)
Apr 25, 2008 7.831 7.842 7.831 7.842 359 -0.03(-0.42%)
Apr 24, 2008 7.876 7.876 7.876 7.876 179 +0.02(+0.21%)
Apr 23, 2008 7.553 7.864 7.542 7.859 1,436 -0.03(-0.42%)
Apr 22, 2008 7.887 7.892 7.887 7.892 359 +0.08(+1.07%)
Apr 21, 2008 7.809 7.809 7.809 7.809 179 -0.08(-1.05%)
Apr 18, 2008 7.898 7.898 7.514 7.892 898 -0.03(-0.35%)
Apr 17, 2008 7.561 7.920 7.561 7.920 898 +0.00(+0.00%)
Apr 16, 2008 7.514 7.920 7.514 7.920 39,555 +0.00(+0.00%)
Apr 15, 2008 7.898 7.926 7.475 7.920 13,590 -0.01(-0.07%)
Apr 14, 2008 7.926 7.926 7.926 7.926 898 +0.00(+0.00%)
Apr 11, 2008 7.926 7.926 7.926 7.926 179 +0.00(+0.00%)
Apr 10, 2008 7.776 7.926 7.776 7.926 9,752 +0.41(+5.48%)
Apr 09, 2008 7.898 7.898 7.514 7.514 5,564 -0.36(-4.59%)
Apr 08, 2008 7.876 7.876 7.876 7.876 179 +0.00(+0.00%)
Apr 07, 2008 7.876 7.876 7.876 7.876 179 +0.30(+3.96%)
Apr 04, 2008 7.898 7.898 7.575 7.575 2,137 -0.32(-4.08%)
Apr 03, 2008 7.842 7.898 7.842 7.898 1,797 +0.02(+0.28%)
Apr 02, 2008 7.876 7.876 7.876 7.876 179 +0.03(+0.43%)
Apr 01, 2008 7.520 7.842 7.514 7.842 2,121 -0.06(-0.70%)
Mar 31, 2008 7.898 7.898 7.898 7.898 179 +0.00(+0.00%)
Mar 28, 2008 7.553 7.898 7.553 7.898 1,368 +0.08(+1.07%)
Mar 27, 2008 7.520 7.814 7.520 7.814 3,175 +0.01(+0.07%)
Mar 26, 2008 7.648 7.809 7.648 7.809 1,438 -0.01(-0.07%)
Mar 25, 2008 7.787 7.814 7.554 7.814 3,063 +0.00(+0.00%)
Mar 24, 2008 7.481 7.814 7.481 7.814 2,517 +0.19(+2.48%)
Mar 21, 2008 7.431 7.642 7.431 7.625 898 +0.00(+0.00%)
Mar 20, 2008 7.431 7.642 7.431 7.625 898 -0.02(-0.29%)
Mar 19, 2008 7.431 7.648 7.431 7.648 539 +0.00(+0.00%)
Mar 18, 2008 7.564 7.731 7.564 7.648 1,488 -0.14(-1.79%)
Mar 17, 2008 7.787 7.787 7.564 7.787 1,281 +0.04(+0.50%)
Mar 14, 2008 7.748 7.748 7.570 7.748 7,842 -0.01(-0.07%)
Mar 13, 2008 7.753 7.753 7.753 7.753 402 -0.01(-0.07%)
Mar 12, 2008 7.759 7.759 7.759 7.759 0 +0.00(+0.00%)
Mar 11, 2008 7.759 7.759 7.759 7.759 514 +0.00(+0.00%)
Mar 10, 2008 7.759 7.759 7.759 7.759 485 +0.01(+0.07%)
Mar 07, 2008 7.753 7.753 7.753 7.753 179 +0.02(+0.22%)
Mar 06, 2008 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Mar 05, 2008 7.586 7.737 7.586 7.737 359 -0.02(-0.29%)
Mar 04, 2008 7.759 7.759 7.759 7.759 179 -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.