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 (%)
Feb 28, 2011 8.955 9.077 8.893 9.077 20,655 +0.15(+1.65%)
Feb 25, 2011 8.795 8.975 8.686 8.930 18,739 +0.18(+2.02%)
Feb 24, 2011 8.696 8.766 8.597 8.753 23,180 +0.11(+1.32%)
Feb 23, 2011 8.804 8.880 8.626 8.639 12,891 -0.03(-0.29%)
Feb 22, 2011 8.690 8.778 8.664 8.664 17,604 -0.13(-1.44%)
Feb 18, 2011 8.836 8.874 8.734 8.791 20,770 +0.01(+0.14%)
Feb 17, 2011 8.721 8.797 8.721 8.778 8,379 +0.07(+0.80%)
Feb 16, 2011 8.702 8.728 8.658 8.709 14,848 +0.06(+0.66%)
Feb 15, 2011 8.696 8.766 8.626 8.652 12,021 -0.04(-0.44%)
Feb 14, 2011 8.797 8.797 8.671 8.690 7,679 -0.15(-1.65%)
Feb 11, 2011 8.696 8.836 8.569 8.836 15,494 +0.10(+1.16%)
Feb 10, 2011 8.709 8.842 8.658 8.734 11,031 -0.01(-0.07%)
Feb 09, 2011 8.734 8.740 8.658 8.740 18,655 -0.04(-0.43%)
Feb 08, 2011 8.829 8.829 8.728 8.778 6,552 -0.10(-1.14%)
Feb 07, 2011 8.791 8.880 8.759 8.880 13,695 +0.06(+0.72%)
Feb 04, 2011 8.797 8.816 8.728 8.816 105,682 -0.01(-0.07%)
Feb 03, 2011 8.835 8.899 8.772 8.823 15,102 -0.11(-1.21%)
Feb 02, 2011 8.994 9.058 8.855 8.931 6,949 -0.13(-1.47%)
Feb 01, 2011 8.836 9.089 8.791 9.064 19,146 +0.24(+2.73%)
Jan 31, 2011 8.740 8.823 8.740 8.823 20,495 +0.15(+1.68%)
Jan 28, 2011 9.051 9.051 8.677 8.677 40,770 -0.37(-4.13%)
Jan 27, 2011 9.026 9.064 8.943 9.051 7,042 -0.04(-0.49%)
Jan 26, 2011 8.823 9.342 8.823 9.096 12,976 +0.30(+3.46%)
Jan 25, 2011 8.715 8.816 8.696 8.791 20,732 +0.06(+0.65%)
Jan 24, 2011 8.759 8.978 8.696 8.734 24,575 +0.03(+0.36%)
Jan 21, 2011 9.121 9.191 8.702 8.702 38,845 -0.38(-4.19%)
Jan 20, 2011 9.210 9.210 9.077 9.083 12,018 -0.12(-1.31%)
Jan 19, 2011 9.502 9.502 9.159 9.203 21,168 -0.25(-2.62%)
Jan 18, 2011 9.432 9.514 9.381 9.451 10,427 -0.03(-0.33%)
Jan 14, 2011 9.451 9.552 9.451 9.482 38,300 +0.05(+0.54%)
Jan 13, 2011 9.514 9.584 9.387 9.432 15,436 -0.05(-0.54%)
Jan 12, 2011 9.533 9.565 9.444 9.482 12,762 +0.04(+0.47%)
Jan 11, 2011 9.508 9.508 9.387 9.438 8,352 -0.06(-0.60%)
Jan 10, 2011 9.115 9.514 9.096 9.495 26,679 +0.18(+1.98%)
Jan 07, 2011 9.451 9.451 9.267 9.311 18,365 -0.11(-1.21%)
Jan 06, 2011 9.502 9.502 9.362 9.425 10,700 -0.06(-0.60%)
Jan 05, 2011 9.406 9.482 9.222 9.482 13,103 +0.08(+0.81%)
Jan 04, 2011 9.578 9.578 9.406 9.406 10,400 -0.12(-1.27%)
Jan 03, 2011 9.451 9.603 9.451 9.527 27,109 +0.13(+1.42%)
Dec 31, 2010 9.527 9.609 9.394 9.394 12,053 -0.09(-0.94%)
Dec 30, 2010 9.660 9.711 9.482 9.482 19,043 -0.18(-1.84%)
Dec 29, 2010 9.628 9.704 9.502 9.660 18,187 +0.01(+0.13%)
Dec 28, 2010 9.628 9.711 9.622 9.647 24,422 -0.03(-0.26%)
Dec 27, 2010 9.679 9.819 9.489 9.673 10,577 +0.01(+0.13%)
Dec 23, 2010 9.762 9.869 9.248 9.660 19,226 -0.16(-1.68%)
Dec 22, 2010 9.869 9.895 9.743 9.825 35,058 -0.06(-0.64%)
Dec 21, 2010 9.933 9.933 9.730 9.888 20,011 +0.00(+0.00%)
Dec 20, 2010 9.971 9.971 9.775 9.888 17,118 -0.04(-0.45%)
Dec 17, 2010 9.984 9.984 9.616 9.933 91,557 -0.04(-0.38%)
Dec 16, 2010 9.692 10.04 9.590 9.971 44,420 +0.36(+3.69%)
Dec 15, 2010 9.514 9.755 9.343 9.616 43,174 +0.12(+1.27%)
Dec 14, 2010 9.413 9.578 9.387 9.495 22,929 +0.15(+1.63%)
Dec 13, 2010 9.318 9.425 9.210 9.343 20,924 +0.02(+0.20%)
Dec 10, 2010 9.349 9.349 9.267 9.324 27,735 -0.04(-0.41%)
Dec 09, 2010 9.267 9.451 9.254 9.362 35,165 +0.20(+2.22%)
Dec 08, 2010 9.521 9.609 9.121 9.159 54,725 -0.38(-3.99%)
Dec 07, 2010 9.482 9.685 9.077 9.540 60,640 +0.10(+1.01%)
Dec 06, 2010 9.235 9.482 9.102 9.444 17,429 +0.15(+1.64%)
Dec 03, 2010 9.267 9.482 9.135 9.292 24,970 +0.00(+0.00%)
Dec 02, 2010 9.318 9.318 9.118 9.292 11,982 -0.03(-0.34%)
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.