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

Cnb Financial Corp (NQ: CCNE )

19.24 +0.20 (+1.05%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 12, 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 (%)
Nov 30, 2009 10.01 10.42 9.811 9.811 20,957 -0.16(-1.58%)
Nov 27, 2009 10.16 10.51 9.708 9.968 13,350 -0.33(-3.23%)
Nov 25, 2009 10.54 10.54 9.865 10.30 6,878 -0.25(-2.41%)
Nov 24, 2009 10.43 10.57 10.26 10.56 12,428 +0.08(+0.75%)
Nov 23, 2009 10.03 10.51 10.03 10.48 8,747 +0.53(+5.29%)
Nov 20, 2009 9.871 10.20 9.315 9.950 13,371 +0.10(+0.98%)
Nov 19, 2009 10.02 10.42 9.823 9.853 11,597 -0.22(-2.22%)
Nov 18, 2009 9.714 10.31 9.369 10.08 14,776 +0.34(+3.48%)
Nov 17, 2009 9.502 9.738 9.502 9.738 9,001 +0.19(+2.03%)
Nov 16, 2009 9.405 9.629 9.236 9.545 18,412 +0.19(+2.01%)
Nov 13, 2009 9.103 9.744 9.078 9.357 14,321 +0.25(+2.79%)
Nov 12, 2009 9.078 9.478 9.018 9.103 15,954 -0.24(-2.53%)
Nov 11, 2009 9.278 9.684 9.260 9.339 15,461 +0.14(+1.51%)
Nov 10, 2009 9.496 9.738 9.024 9.200 22,429 -0.34(-3.55%)
Nov 09, 2009 9.345 9.569 9.345 9.538 14,349 +0.24(+2.60%)
Nov 06, 2009 8.951 9.315 8.933 9.296 16,853 +0.19(+2.13%)
Nov 05, 2009 8.994 9.133 8.939 9.103 16,829 +0.17(+1.90%)
Nov 04, 2009 9.436 9.508 8.782 8.933 34,773 -0.50(-5.26%)
Nov 03, 2009 10.05 10.05 9.085 9.430 51,918 -0.42(-4.24%)
Nov 02, 2009 9.587 10.18 9.587 9.847 15,612 +0.27(+2.84%)
Oct 30, 2009 10.46 10.75 9.551 9.575 43,342 -0.96(-9.13%)
Oct 29, 2009 9.750 10.67 9.647 10.54 28,494 +0.85(+8.81%)
Oct 28, 2009 9.690 9.823 9.623 9.684 11,018 -0.14(-1.42%)
Oct 27, 2009 9.992 10.02 9.805 9.823 9,179 -0.19(-1.93%)
Oct 26, 2009 10.16 10.51 9.698 10.02 25,785 -0.13(-1.25%)
Oct 23, 2009 10.71 10.82 9.998 10.14 17,601 -0.46(-4.34%)
Oct 22, 2009 10.88 10.88 10.45 10.60 13,322 -0.29(-2.67%)
Oct 21, 2009 11.01 11.31 10.83 10.89 15,640 -0.01(-0.11%)
Oct 20, 2009 10.94 11.34 10.91 10.91 9,313 -0.13(-1.21%)
Oct 19, 2009 10.82 11.13 10.70 11.04 5,901 +0.26(+2.41%)
Oct 16, 2009 10.84 10.89 10.57 10.78 17,703 -0.12(-1.06%)
Oct 15, 2009 10.23 10.89 10.23 10.89 147,523 +0.25(+2.39%)
Oct 14, 2009 10.56 10.64 10.48 10.64 4,469 +0.10(+0.92%)
Oct 13, 2009 10.48 10.65 10.48 10.54 7,476 +0.12(+1.16%)
Oct 12, 2009 10.82 10.82 10.33 10.42 33,157 -0.46(-4.23%)
Oct 09, 2009 10.56 10.89 10.56 10.88 8,058 +0.35(+3.33%)
Oct 08, 2009 10.50 10.72 10.48 10.53 11,868 +0.02(+0.17%)
Oct 07, 2009 9.738 10.63 9.738 10.51 46,015 -0.14(-1.31%)
Oct 06, 2009 10.43 10.67 9.995 10.65 10,997 +0.35(+3.41%)
Oct 05, 2009 10.43 10.43 10.13 10.30 11,815 -0.08(-0.82%)
Oct 02, 2009 10.37 10.59 10.36 10.39 17,340 -0.01(-0.06%)
Oct 01, 2009 10.42 10.87 10.29 10.39 23,083 +0.00(+0.00%)
Sep 30, 2009 10.57 10.76 10.24 10.39 23,932 -0.41(-3.81%)
Sep 29, 2009 10.89 10.89 10.63 10.80 2,944 -0.07(-0.67%)
Sep 28, 2009 10.89 10.89 10.59 10.88 32,678 -0.02(-0.17%)
Sep 25, 2009 10.19 10.89 10.19 10.89 19,582 +0.73(+7.21%)
Sep 24, 2009 9.741 10.74 9.726 10.16 20,479 +0.07(+0.72%)
Sep 23, 2009 9.823 10.14 9.817 10.09 6,815 -0.01(-0.12%)
Sep 22, 2009 10.26 10.26 9.860 10.10 8,804 -0.08(-0.83%)
Sep 21, 2009 10.04 10.26 9.711 10.19 9,140 +0.10(+0.96%)
Sep 18, 2009 9.647 10.09 9.647 10.09 86,718 +0.41(+4.19%)
Sep 17, 2009 9.678 9.684 9.545 9.683 7,535 +0.02(+0.18%)
Sep 16, 2009 9.666 9.684 9.532 9.666 4,737 -0.02(-0.19%)
Sep 15, 2009 9.508 9.684 9.508 9.684 6,765 +0.20(+2.11%)
Sep 14, 2009 9.333 9.623 9.333 9.484 21,124 -0.11(-1.14%)
Sep 11, 2009 9.653 9.702 9.508 9.593 11,883 -0.06(-0.63%)
Sep 10, 2009 9.641 9.653 9.200 9.653 12,976 -0.03(-0.31%)
Sep 09, 2009 9.370 9.684 9.370 9.684 19,200 +0.12(+1.27%)
Sep 08, 2009 9.653 9.672 9.200 9.563 26,670 -0.10(-1.06%)
Sep 04, 2009 9.133 9.684 9.097 9.666 76,824 +0.35(+3.77%)
Sep 03, 2009 9.200 9.315 9.091 9.315 14,308 -0.01(-0.06%)
Sep 02, 2009 9.278 9.321 9.082 9.321 8,215 +0.07(+0.72%)
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.