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

Cnb Financial Corp (NQ: CCNE )

19.40 +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2012 10.93 11.11 10.84 10.99 13,290 +0.16(+1.47%)
Jan 30, 2012 10.65 10.85 10.22 10.83 34,708 +0.05(+0.43%)
Jan 27, 2012 10.89 10.93 10.65 10.79 25,217 -0.17(-1.52%)
Jan 26, 2012 11.42 11.42 10.86 10.95 28,405 -0.43(-3.75%)
Jan 25, 2012 11.24 11.65 11.10 11.38 65,195 +0.11(+0.95%)
Jan 24, 2012 10.99 11.27 10.99 11.27 17,379 +0.19(+1.68%)
Jan 23, 2012 11.10 11.21 10.70 11.09 14,158 -0.01(-0.12%)
Jan 20, 2012 10.78 11.11 10.74 11.10 15,957 +0.31(+2.84%)
Jan 19, 2012 10.57 10.81 10.57 10.79 8,636 +0.15(+1.44%)
Jan 18, 2012 10.43 10.70 10.31 10.64 19,443 +0.21(+2.04%)
Jan 17, 2012 10.53 10.53 10.17 10.43 26,680 +0.02(+0.19%)
Jan 13, 2012 10.43 10.55 10.21 10.41 40,865 -0.25(-2.31%)
Jan 12, 2012 10.58 10.65 10.44 10.65 13,587 +0.09(+0.88%)
Jan 11, 2012 10.48 10.60 10.47 10.56 6,857 -0.01(-0.13%)
Jan 10, 2012 10.60 10.60 10.45 10.57 25,762 +0.10(+0.95%)
Jan 09, 2012 10.57 10.57 10.35 10.47 17,229 -0.01(-0.06%)
Jan 06, 2012 10.42 10.64 10.42 10.48 33,348 -0.17(-1.56%)
Jan 05, 2012 10.61 10.66 10.42 10.65 10,615 +0.01(+0.13%)
Jan 04, 2012 10.58 10.80 10.50 10.63 12,317 +0.13(+1.20%)
Dec 30, 2011 10.28 10.55 10.17 10.51 43,277 +0.09(+0.83%)
Dec 29, 2011 10.20 10.44 10.11 10.42 13,500 +0.19(+1.82%)
Dec 28, 2011 10.39 10.41 10.00 10.23 27,087 -0.16(-1.54%)
Dec 27, 2011 10.43 10.43 10.35 10.39 5,936 -0.03(-0.32%)
Dec 23, 2011 10.44 10.49 10.36 10.43 7,173 -0.15(-1.45%)
Dec 21, 2011 10.43 10.65 10.41 10.58 19,955 -0.04(-0.38%)
Dec 20, 2011 9.882 10.65 9.882 10.62 41,301 +0.75(+7.55%)
Dec 19, 2011 10.03 10.05 9.875 9.875 18,495 -0.06(-0.60%)
Dec 16, 2011 9.922 10.03 9.722 9.935 91,099 +0.00(+0.00%)
Dec 15, 2011 10.67 10.82 9.695 9.935 70,476 -1.52(-13.31%)
Dec 14, 2011 9.895 11.46 9.895 11.46 43,584 +1.49(+14.96%)
Dec 13, 2011 10.23 10.23 9.927 9.968 17,840 -0.08(-0.80%)
Dec 12, 2011 10.13 10.17 9.942 10.05 24,139 -0.23(-2.20%)
Dec 09, 2011 9.842 10.31 9.842 10.27 43,617 +0.51(+5.25%)
Dec 08, 2011 10.18 10.21 9.749 9.762 37,309 -0.46(-4.49%)
Dec 07, 2011 10.23 10.35 9.968 10.22 38,185 -0.09(-0.90%)
Dec 06, 2011 10.35 10.46 10.23 10.31 40,539 -0.01(-0.06%)
Dec 05, 2011 10.30 10.42 10.16 10.32 37,386 +0.16(+1.57%)
Dec 02, 2011 10.29 10.29 10.04 10.16 26,210 +0.00(+0.00%)
Dec 01, 2011 10.44 10.44 10.05 10.16 60,552 -0.36(-3.42%)
Nov 30, 2011 9.955 10.57 9.722 10.52 93,796 +0.98(+10.26%)
Nov 29, 2011 9.496 9.669 9.382 9.542 31,149 +0.07(+0.74%)
Nov 28, 2011 9.321 9.564 9.150 9.472 50,889 +0.45(+5.04%)
Nov 25, 2011 9.084 9.433 8.998 9.018 22,000 -0.13(-1.37%)
Nov 23, 2011 9.439 9.610 9.137 9.143 38,280 -0.32(-3.41%)
Nov 22, 2011 9.558 9.610 9.436 9.466 10,363 -0.13(-1.30%)
Nov 21, 2011 9.512 9.841 9.512 9.591 16,267 -0.12(-1.22%)
Nov 18, 2011 9.538 9.834 9.538 9.709 27,595 +0.15(+1.58%)
Nov 17, 2011 9.578 9.755 9.508 9.558 25,833 -0.02(-0.21%)
Nov 16, 2011 9.452 9.854 9.452 9.578 24,398 +0.01(+0.14%)
Nov 15, 2011 9.538 9.643 9.314 9.564 23,924 +0.14(+1.54%)
Nov 14, 2011 9.505 9.571 9.334 9.420 33,304 -0.08(-0.83%)
Nov 11, 2011 9.920 9.920 9.459 9.499 30,643 +0.02(+0.21%)
Nov 10, 2011 9.624 9.854 9.380 9.479 11,179 +0.05(+0.49%)
Nov 09, 2011 9.584 9.676 9.413 9.433 66,331 -0.41(-4.15%)
Nov 08, 2011 9.683 9.933 9.643 9.841 29,876 +0.26(+2.75%)
Nov 07, 2011 9.689 9.689 9.347 9.578 23,229 -0.09(-0.95%)
Nov 04, 2011 9.676 9.742 9.025 9.670 15,743 -0.18(-1.80%)
Nov 03, 2011 9.551 9.867 9.360 9.847 37,031 +0.42(+4.47%)
Nov 02, 2011 9.255 9.538 9.216 9.426 42,173 +0.34(+3.77%)
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.