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

Cnb Financial Corp (NQ: CCNE )

20.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 26, 2010 10.40 10.46 9.931 10.08 23,756 -0.29(-2.80%)
Feb 25, 2010 10.17 10.40 10.07 10.37 6,599 +0.16(+1.60%)
Feb 24, 2010 9.998 10.27 9.821 10.21 8,704 +0.25(+2.52%)
Feb 23, 2010 9.253 10.18 9.253 9.955 25,707 +0.23(+2.39%)
Feb 22, 2010 9.619 9.723 9.436 9.723 13,768 +0.11(+1.14%)
Feb 19, 2010 9.711 9.760 9.589 9.613 22,467 -0.08(-0.82%)
Feb 18, 2010 9.564 9.717 9.375 9.693 16,083 +0.13(+1.34%)
Feb 17, 2010 9.436 9.595 9.282 9.564 34,028 +0.15(+1.56%)
Feb 16, 2010 9.351 9.430 9.314 9.418 8,083 +0.12(+1.31%)
Feb 12, 2010 9.326 9.296 9.296 9.296 25,214 -0.10(-1.10%)
Feb 11, 2010 9.277 9.406 9.271 9.399 7,629 +0.12(+1.32%)
Feb 10, 2010 9.118 9.320 9.082 9.277 8,651 +0.14(+1.54%)
Feb 09, 2010 9.070 9.137 9.057 9.137 16,579 +0.08(+0.88%)
Feb 08, 2010 9.241 9.277 9.057 9.057 24,003 -0.20(-2.18%)
Feb 05, 2010 9.070 9.399 9.070 9.259 12,530 +0.24(+2.71%)
Feb 04, 2010 9.210 9.283 9.015 9.015 32,172 -0.20(-2.12%)
Feb 03, 2010 9.326 9.619 9.192 9.210 23,055 -0.10(-1.11%)
Feb 02, 2010 9.351 9.741 9.314 9.314 17,144 -0.01(-0.07%)
Feb 01, 2010 9.247 9.406 9.167 9.320 32,273 +0.18(+2.01%)
Jan 29, 2010 9.100 9.296 9.100 9.137 18,275 +0.05(+0.61%)
Jan 28, 2010 9.314 9.314 9.039 9.082 28,054 -0.18(-1.98%)
Jan 27, 2010 9.027 9.314 9.027 9.265 12,497 +0.24(+2.64%)
Jan 26, 2010 9.051 9.216 8.978 9.027 22,914 -0.02(-0.27%)
Jan 25, 2010 9.210 9.266 8.984 9.051 17,449 -0.15(-1.66%)
Jan 22, 2010 9.241 9.430 9.039 9.204 28,317 -0.02(-0.20%)
Jan 21, 2010 9.534 9.564 9.100 9.222 27,114 -0.28(-2.96%)
Jan 20, 2010 9.534 9.638 9.283 9.503 17,188 -0.10(-1.08%)
Jan 19, 2010 9.308 9.693 9.308 9.607 20,201 +0.34(+3.62%)
Jan 15, 2010 9.338 9.271 9.271 9.271 31,436 +0.03(+0.33%)
Jan 14, 2010 9.235 9.406 9.222 9.241 36,009 +0.02(+0.27%)
Jan 13, 2010 9.204 9.418 9.155 9.216 13,118 +0.07(+0.73%)
Jan 12, 2010 9.149 9.564 9.137 9.149 10,943 -0.07(-0.73%)
Jan 11, 2010 9.436 9.436 9.137 9.216 18,469 -0.03(-0.33%)
Jan 08, 2010 9.296 9.454 9.192 9.247 19,834 -0.03(-0.33%)
Jan 07, 2010 9.387 9.619 9.170 9.277 24,266 -0.07(-0.78%)
Jan 06, 2010 9.796 9.796 9.344 9.351 22,542 -0.48(-4.85%)
Jan 05, 2010 10.10 10.10 9.735 9.827 14,729 -0.30(-2.96%)
Jan 04, 2010 9.955 10.22 9.955 10.13 17,868 +0.36(+3.69%)
Dec 31, 2009 9.796 9.766 9.766 9.766 11,788 -0.10(-1.05%)
Dec 30, 2009 9.888 10.08 9.650 9.870 20,715 -0.06(-0.62%)
Dec 29, 2009 9.949 9.949 9.564 9.931 4,122 -0.02(-0.18%)
Dec 28, 2009 9.778 9.961 9.772 9.949 8,949 +0.18(+1.88%)
Dec 24, 2009 9.766 10.02 9.766 9.766 1,974 +0.03(+0.31%)
Dec 23, 2009 9.766 9.894 9.338 9.735 9,714 +0.02(+0.19%)
Dec 22, 2009 9.980 9.980 9.717 9.717 15,757 -0.30(-2.99%)
Dec 21, 2009 9.851 10.07 9.381 10.02 21,840 +0.16(+1.61%)
Dec 18, 2009 9.387 9.888 9.176 9.857 100,678 +0.60(+6.53%)
Dec 17, 2009 9.412 9.876 9.198 9.253 8,633 -0.19(-2.01%)
Dec 16, 2009 9.363 9.567 9.277 9.442 18,824 +0.14(+1.51%)
Dec 15, 2009 9.644 9.784 9.277 9.302 27,900 -0.22(-2.31%)
Dec 14, 2009 9.277 9.619 9.277 9.522 21,506 +0.31(+3.31%)
Dec 11, 2009 9.467 9.528 9.216 9.216 23,081 -0.19(-2.01%)
Dec 10, 2009 10.15 10.15 9.399 9.406 27,318 -0.72(-7.12%)
Dec 09, 2009 9.925 10.28 9.867 10.13 45,310 +0.23(+2.35%)
Dec 08, 2009 10.01 10.17 9.763 9.894 9,799 -0.16(-1.64%)
Dec 07, 2009 9.741 10.22 9.741 10.06 17,833 +0.34(+3.45%)
Dec 04, 2009 9.577 9.943 9.485 9.723 15,592 +0.34(+3.65%)
Dec 03, 2009 9.815 9.943 9.320 9.381 9,747 -0.38(-3.94%)
Dec 02, 2009 9.577 10.33 9.577 9.766 16,540 -0.18(-1.84%)
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.