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 (%)
Mar 31, 2003 4.274 4.274 4.198 4.243 48,334 +0.05(+1.08%)
Mar 28, 2003 4.260 4.285 4.164 4.197 24,373 -0.14(-3.19%)
Mar 27, 2003 4.013 4.472 3.993 4.336 145,828 +0.33(+8.29%)
Mar 26, 2003 4.015 4.015 3.873 4.004 19,829 -0.00(-0.12%)
Mar 25, 2003 3.873 4.009 3.873 4.009 10,740 +0.06(+1.52%)
Mar 24, 2003 3.907 3.949 3.898 3.949 5,783 +0.05(+1.32%)
Mar 21, 2003 3.872 3.897 3.871 3.897 14,872 +0.02(+0.63%)
Mar 20, 2003 3.873 3.873 3.859 3.873 1,652 +0.01(+0.25%)
Mar 19, 2003 3.857 3.873 3.843 3.863 4,544 +0.01(+0.25%)
Mar 18, 2003 3.863 3.863 3.837 3.854 4,957 -0.00(-0.13%)
Mar 17, 2003 3.752 3.863 3.747 3.859 26,852 +0.14(+3.64%)
Mar 14, 2003 3.723 3.723 3.700 3.723 1,652 +0.00(+0.13%)
Mar 13, 2003 3.675 3.727 3.675 3.718 5,370 +0.04(+1.19%)
Mar 12, 2003 3.608 3.675 3.581 3.675 37,593 +0.09(+2.57%)
Mar 11, 2003 3.825 3.825 3.583 3.583 126,825 -0.19(-5.13%)
Mar 10, 2003 3.728 3.776 3.728 3.776 2,891 +0.05(+1.32%)
Mar 07, 2003 3.631 3.727 3.631 3.727 8,675 +0.10(+2.83%)
Mar 06, 2003 3.515 3.631 3.515 3.624 10,327 +0.06(+1.71%)
Mar 05, 2003 3.536 3.563 3.528 3.563 7,436 +0.02(+0.60%)
Mar 04, 2003 3.559 3.559 3.468 3.542 7,436 -0.03(-0.87%)
Mar 03, 2003 3.583 3.583 3.573 3.573 5,370 +0.01(+0.24%)
Feb 28, 2003 3.547 3.583 3.542 3.564 13,632 -0.02(-0.49%)
Feb 27, 2003 3.556 3.583 3.439 3.582 16,111 -0.02(-0.67%)
Feb 26, 2003 3.579 3.607 3.579 3.606 7,849 +0.02(+0.65%)
Feb 25, 2003 3.486 3.583 3.389 3.583 14,045 -0.03(-0.78%)
Feb 24, 2003 3.418 3.615 3.418 3.611 28,091 +0.18(+5.19%)
Feb 21, 2003 3.418 3.432 3.349 3.432 22,721 +0.04(+1.14%)
Feb 20, 2003 3.332 3.418 3.332 3.394 14,458 +0.05(+1.42%)
Feb 19, 2003 3.313 3.418 3.313 3.346 58,662 -0.03(-0.97%)
Feb 18, 2003 3.306 3.418 3.306 3.379 64,032 +0.03(+1.01%)
Feb 14, 2003 3.316 3.345 3.316 3.345 826 -0.01(-0.43%)
Feb 13, 2003 3.427 3.428 3.360 3.360 12,393 -0.05(-1.56%)
Feb 12, 2003 3.355 3.413 3.282 3.413 81,383 +0.06(+1.76%)
Feb 11, 2003 3.370 3.370 3.350 3.354 15,698 -0.02(-0.46%)
Feb 10, 2003 3.365 3.379 3.351 3.370 10,327 +0.00(+0.00%)
Feb 07, 2003 3.418 3.418 3.360 3.370 10,327 +0.03(+0.87%)
Feb 06, 2003 3.350 3.413 3.340 3.340 85,514 -0.01(-0.29%)
Feb 05, 2003 3.349 3.350 3.349 3.350 826 -0.03(-0.89%)
Feb 04, 2003 3.410 3.418 3.346 3.380 11,567 -0.05(-1.55%)
Feb 03, 2003 3.446 3.446 3.433 3.433 1,239 -0.00(-0.11%)
Jan 31, 2003 3.394 3.437 3.394 3.437 2,065 +0.05(+1.52%)
Jan 30, 2003 3.413 3.390 3.386 3.386 4,544 -0.03(-0.79%)
Jan 29, 2003 3.436 3.436 3.413 3.413 28,917 -0.02(-0.70%)
Jan 28, 2003 3.448 3.448 3.436 3.437 26,852 -0.01(-0.42%)
Jan 27, 2003 3.424 3.452 3.424 3.452 2,478 +0.02(+0.71%)
Jan 24, 2003 3.502 3.502 3.424 3.428 9,914 -0.10(-2.90%)
Jan 23, 2003 3.501 3.530 3.423 3.530 5,370 +0.03(+0.77%)
Jan 22, 2003 3.484 3.524 3.484 3.503 4,131 +0.04(+1.15%)
Jan 21, 2003 3.389 3.486 3.389 3.463 17,763 -0.02(-0.64%)
Jan 17, 2003 3.374 3.500 3.374 3.486 7,022 +0.15(+4.35%)
Jan 16, 2003 3.278 3.340 3.278 3.340 6,609 +0.07(+2.22%)
Jan 15, 2003 3.228 3.268 3.228 3.268 2,891 +0.07(+2.30%)
Jan 14, 2003 3.210 3.219 3.194 3.194 3,304 +0.01(+0.30%)
Jan 13, 2003 3.185 3.195 3.185 3.185 14,045 +0.00(+0.00%)
Jan 10, 2003 3.185 3.185 3.185 3.185 0 +0.00(+0.00%)
Jan 09, 2003 3.181 3.185 3.181 3.185 826 +0.07(+2.27%)
Jan 08, 2003 3.114 3.114 3.114 3.114 0 +0.00(+0.00%)
Jan 07, 2003 3.118 3.118 3.114 3.114 1,239 -0.00(-0.16%)
Jan 06, 2003 3.119 3.119 3.119 3.119 1,239 +0.03(+0.97%)
Jan 03, 2003 3.089 3.089 3.089 3.089 12,806 -0.06(-1.85%)
Jan 02, 2003 3.195 3.195 3.147 3.147 17,350 -0.05(-1.52%)
Dec 31, 2002 3.195 3.195 3.195 3.195 3,718 +0.01(+0.30%)
Dec 27, 2002 3.186 3.186 3.186 3.186 0 +0.00(+0.00%)
Dec 26, 2002 3.209 3.209 3.186 3.186 3,718 +0.00(+0.00%)
Dec 24, 2002 3.186 3.186 3.186 3.186 0 +0.00(+0.00%)
Dec 23, 2002 3.186 3.186 3.186 3.186 0 +0.00(+0.00%)
Dec 20, 2002 3.186 3.186 3.186 3.186 413 -0.03(-1.05%)
Dec 19, 2002 3.219 3.219 3.219 3.219 0 +0.00(+0.00%)
Dec 18, 2002 3.219 3.219 3.219 3.219 0 +0.00(+0.00%)
Dec 17, 2002 3.217 3.219 3.217 3.219 826 +0.03(+1.06%)
Dec 16, 2002 3.214 3.214 3.186 3.186 14,458 -0.03(-0.87%)
Dec 13, 2002 3.214 3.214 3.214 3.214 4,131 +0.02(+0.73%)
Dec 12, 2002 3.190 3.190 3.190 3.190 826 +0.03(+1.07%)
Dec 11, 2002 3.219 3.219 3.157 3.157 3,718 -0.06(-1.95%)
Dec 10, 2002 3.196 3.219 3.195 3.219 1,652 -0.01(-0.45%)
Dec 09, 2002 3.234 3.234 3.234 3.234 2,065 -0.01(-0.30%)
Dec 06, 2002 3.244 3.244 3.244 3.244 0 +0.00(+0.00%)
Dec 05, 2002 3.244 3.244 3.244 3.244 826 +0.00(+0.00%)
Dec 04, 2002 3.246 3.247 3.244 3.244 4,131 -0.05(-1.47%)
Dec 03, 2002 3.292 3.292 3.292 3.292 0 +0.00(+0.00%)
Dec 02, 2002 3.244 3.292 3.244 3.292 2,478 +0.10(+3.03%)
Nov 27, 2002 3.195 3.195 3.195 3.195 4,957 +0.00(+0.08%)
Nov 26, 2002 3.004 3.193 3.004 3.193 5,783 +0.11(+3.69%)
Nov 25, 2002 3.079 3.079 3.079 3.079 4,957 +0.00(+0.16%)
Nov 22, 2002 3.050 3.074 3.050 3.074 1,652 +0.02(+0.79%)
Nov 21, 2002 3.045 3.050 3.045 3.050 5,370 +0.10(+3.28%)
Nov 20, 2002 3.002 3.002 2.953 2.953 1,652 -0.02(-0.81%)
Nov 19, 2002 3.000 3.000 2.977 2.977 1,652 -0.02(-0.81%)
Nov 18, 2002 3.002 3.002 3.002 3.002 413 +0.00(+0.00%)
Nov 15, 2002 3.002 3.002 3.002 3.002 9,088 +0.00(+0.00%)
Nov 14, 2002 3.002 3.002 3.002 3.002 1,652 +0.02(+0.81%)
Nov 13, 2002 2.977 2.977 2.977 2.977 0 +0.00(+0.00%)
Nov 12, 2002 3.002 3.002 2.953 2.977 4,131 +0.07(+2.50%)
Nov 11, 2002 2.905 2.905 2.905 2.905 0 +0.00(+0.00%)
Nov 08, 2002 2.905 2.905 2.905 2.905 413 +0.04(+1.32%)
Nov 07, 2002 2.905 2.905 2.867 2.867 1,652 +0.03(+1.02%)
Nov 06, 2002 2.953 3.002 2.838 2.838 9,501 -0.11(-3.84%)
Nov 05, 2002 2.856 2.951 2.856 2.951 14,458 +0.05(+1.60%)
Nov 04, 2002 2.905 2.905 2.905 2.905 413 -0.00(-0.00%)
Nov 01, 2002 2.905 2.905 2.905 2.905 2,065 +0.00(+0.00%)
Oct 31, 2002 2.807 2.905 2.760 2.905 18,590 +0.18(+6.57%)
Oct 30, 2002 2.639 2.639 2.517 2.726 6,609 +0.35(+14.90%)
Oct 29, 2002 2.372 2.372 2.372 2.372 0 +0.00(+0.00%)
Oct 28, 2002 2.372 2.372 2.372 2.372 0 +0.00(+0.00%)
Oct 25, 2002 2.372 2.372 2.372 2.372 0 +0.00(+0.00%)
Oct 24, 2002 2.372 2.372 2.372 2.372 12,393 -0.15(-5.77%)
Oct 23, 2002 2.513 2.590 2.513 2.517 12,393 +0.07(+2.97%)
Oct 22, 2002 2.445 2.445 2.445 2.445 413 +0.07(+3.06%)
Oct 21, 2002 2.372 2.372 2.372 2.372 0 +0.00(+0.00%)
Oct 18, 2002 2.373 2.373 2.372 2.372 1,652 -0.15(-5.77%)
Oct 17, 2002 2.432 2.517 2.432 2.517 4,957 +0.09(+3.50%)
Oct 16, 2002 2.432 2.432 2.432 2.432 0 +0.00(+0.00%)
Oct 15, 2002 2.432 2.432 2.432 2.432 3,304 +0.04(+1.50%)
Oct 14, 2002 2.396 2.396 2.396 2.396 0 +0.00(+0.00%)
Oct 11, 2002 2.396 2.396 2.396 2.396 0 +0.00(+0.00%)
Oct 10, 2002 2.396 2.396 2.396 2.396 0 +0.00(+0.00%)
Oct 09, 2002 2.387 2.396 2.387 2.396 37,180 +0.01(+0.41%)
Oct 08, 2002 2.387 2.387 2.387 2.387 0 +0.00(+0.00%)
Oct 07, 2002 2.387 2.387 2.387 2.387 1,239 +0.00(+0.00%)
Oct 04, 2002 2.387 2.387 2.387 2.387 0 +0.00(+0.00%)
Oct 03, 2002 2.387 2.387 2.387 2.387 0 +0.00(+0.00%)
Oct 02, 2002 2.469 2.469 2.387 2.387 14,045 -0.08(-3.33%)
Oct 01, 2002 2.469 2.469 2.467 2.469 2,478 +0.05(+2.00%)
Sep 30, 2002 2.421 2.421 2.421 2.421 5,370 -0.00(-0.04%)
Sep 27, 2002 2.469 2.469 2.422 2.422 3,304 +0.01(+0.44%)
Sep 26, 2002 2.411 2.411 2.411 2.411 0 +0.00(+0.00%)
Sep 25, 2002 2.411 2.411 2.411 2.411 0 +0.00(+0.00%)
Sep 24, 2002 2.411 2.411 2.411 2.411 0 +0.00(+0.00%)
Sep 23, 2002 2.411 2.411 2.411 2.411 0 +0.00(+0.00%)
Sep 20, 2002 2.411 2.411 2.411 2.411 0 +0.00(+0.00%)
Sep 19, 2002 2.397 2.469 2.396 2.411 11,567 +0.00(+0.00%)
Sep 18, 2002 2.397 2.469 2.396 2.411 11,567 -0.03(-1.39%)
Sep 17, 2002 2.445 2.445 2.445 2.445 4,544 -0.04(-1.56%)
Sep 16, 2002 2.484 2.484 2.484 2.484 826 +0.09(+3.59%)
Sep 13, 2002 2.484 2.484 2.397 2.397 2,891 -0.02(-0.96%)
Sep 12, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Sep 11, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Sep 10, 2002 2.421 2.421 2.421 2.421 1,652 -0.02(-0.99%)
Sep 09, 2002 2.445 2.445 2.445 2.445 1,239 +0.01(+0.40%)
Sep 06, 2002 2.435 2.435 2.435 2.435 0 +0.00(+0.00%)
Sep 05, 2002 2.435 2.435 2.435 2.435 0 +0.00(+0.00%)
Sep 04, 2002 2.435 2.435 2.435 2.435 0 +0.00(+0.00%)
Sep 03, 2002 2.435 2.435 2.435 2.435 41,311 +0.00(+0.00%)
Aug 30, 2002 2.435 2.435 2.435 2.435 0 +0.00(+0.00%)
Aug 29, 2002 2.435 2.435 2.435 2.435 0 +0.00(+0.00%)
Aug 28, 2002 2.435 2.435 2.435 2.435 1,652 +0.00(+0.00%)
Aug 27, 2002 2.435 2.435 2.435 2.435 2,065 +0.01(+0.40%)
Aug 26, 2002 2.396 2.425 2.396 2.425 2,065 +0.04(+1.75%)
Aug 23, 2002 2.384 2.384 2.384 2.384 19,003 +0.00(+0.00%)
Aug 22, 2002 2.384 2.384 2.384 2.384 2,065 +0.00(+0.00%)
Aug 21, 2002 2.384 2.384 2.384 2.384 413 -0.08(-3.41%)
Aug 20, 2002 2.468 2.468 2.468 2.468 0 +0.00(+0.00%)
Aug 16, 2002 2.468 2.468 2.468 2.468 0 +0.00(+0.00%)
Aug 15, 2002 2.468 2.468 2.468 2.468 2,891 +0.05(+1.96%)
Aug 14, 2002 2.421 2.421 2.421 2.421 4,131 +0.00(+0.00%)
Aug 13, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Aug 12, 2002 2.421 2.421 2.421 2.421 0 +0.01(+0.60%)
Aug 07, 2002 2.397 2.406 2.397 2.406 2,891 -0.01(-0.56%)
Aug 06, 2002 2.396 2.420 2.396 2.420 2,891 +0.10(+4.21%)
Aug 05, 2002 2.322 2.322 2.322 2.322 41,311 -0.00(-0.08%)
Aug 02, 2002 2.253 2.324 2.253 2.324 1,239 +0.05(+2.12%)
Aug 01, 2002 2.329 2.329 2.276 2.276 826 -0.05(-2.08%)
Jul 31, 2002 2.324 2.324 2.324 2.324 0 +0.00(+0.00%)
Jul 30, 2002 2.303 2.324 2.303 2.324 21,068 +0.07(+3.23%)
Jul 29, 2002 2.264 2.303 2.251 2.251 12,393 -0.01(-0.64%)
Jul 26, 2002 2.266 2.266 2.266 2.266 0 +0.00(+0.00%)
Jul 25, 2002 2.266 2.266 2.266 2.266 826 -0.02(-1.06%)
Jul 24, 2002 2.290 2.290 2.290 2.290 2,065 +0.02(+1.07%)
Jul 23, 2002 2.266 2.266 2.266 2.266 0 +0.00(+0.00%)
Jul 22, 2002 2.314 2.347 2.266 2.266 6,609 -0.03(-1.27%)
Jul 19, 2002 2.296 2.296 2.295 2.295 2,891 -0.03(-1.25%)
Jul 17, 2002 2.348 2.348 2.324 2.324 15,698 -0.12(-4.95%)
Jul 12, 2002 2.444 2.445 2.444 2.445 4,131 +0.01(+0.60%)
Jul 11, 2002 2.445 2.445 2.430 2.430 6,609 -0.00(-0.20%)
Jul 10, 2002 2.435 2.435 2.435 2.435 1,239 -0.01(-0.40%)
Jul 09, 2002 2.445 2.445 2.445 2.445 413 +0.01(+0.60%)
Jul 08, 2002 2.422 2.430 2.422 2.430 23,134 +0.00(+0.00%)
Jul 05, 2002 2.430 2.430 2.430 2.430 0 +0.00(+0.00%)
Jul 04, 2002 2.430 2.430 2.430 2.430 1,652 +0.00(+0.00%)
Jul 03, 2002 2.430 2.430 2.430 2.430 1,652 +0.01(+0.40%)
Jul 02, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Jul 01, 2002 2.382 2.421 2.382 2.421 9,088 +0.00(+0.00%)
Jun 28, 2002 2.421 2.421 2.421 2.421 413 -0.05(-1.84%)
Jun 27, 2002 2.466 2.466 2.466 2.466 413 +0.08(+3.53%)
Jun 26, 2002 2.382 2.382 2.382 2.382 826 -0.04(-1.60%)
Jun 25, 2002 2.421 2.421 2.421 2.421 0 -0.05(-1.92%)
Jun 21, 2002 2.469 2.469 2.468 2.468 8,675 -0.04(-1.77%)
Jun 20, 2002 2.513 2.513 2.513 2.513 0 +0.00(+0.00%)
Jun 19, 2002 2.513 2.513 2.513 2.513 0 +0.00(+0.00%)
Jun 18, 2002 2.513 2.513 2.513 2.513 413 +0.00(+0.00%)
Jun 17, 2002 2.513 2.513 2.513 2.513 1,239 +0.00(+0.04%)
Jun 14, 2002 2.512 2.512 2.512 2.512 413 +0.09(+3.76%)
Jun 12, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Jun 11, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Jun 10, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Jun 07, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Jun 06, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Jun 05, 2002 2.421 2.421 2.421 2.421 413 -0.05(-1.96%)
May 31, 2002 2.493 2.493 2.469 2.469 10,740 +0.00(+0.00%)
May 28, 2002 2.493 2.493 2.469 2.469 6,196 +0.02(+0.99%)
May 27, 2002 2.445 2.445 2.445 2.445 0 +0.00(+0.00%)
May 24, 2002 2.445 2.445 2.445 2.445 0 +0.00(+0.00%)
May 23, 2002 2.445 2.445 2.445 2.445 0 +0.00(+0.00%)
May 22, 2002 2.445 2.445 2.445 2.445 0 +0.00(+0.00%)
May 21, 2002 2.453 2.453 2.445 2.445 2,478 -0.07(-2.88%)
May 20, 2002 2.517 2.517 2.517 2.517 0 +0.00(+0.00%)
May 17, 2002 2.517 2.517 2.517 2.517 0 +0.00(+0.00%)
May 16, 2002 2.517 2.517 2.517 2.517 826 +0.00(+0.04%)
May 15, 2002 2.513 2.517 2.513 2.517 9,501 +0.05(+1.88%)
May 14, 2002 2.517 2.517 2.470 2.470 1,652 +0.03(+1.03%)
May 13, 2002 2.445 2.445 2.445 2.445 0 +0.00(+0.00%)
May 10, 2002 2.445 2.445 2.445 2.445 0 +0.00(+0.00%)
May 09, 2002 2.445 2.469 2.445 2.445 7,849 +0.00(+0.00%)
May 08, 2002 2.445 2.445 2.445 2.445 37,180 +0.00(+0.00%)
May 07, 2002 2.469 2.469 2.445 2.445 826 -0.05(-1.94%)
May 06, 2002 2.493 2.493 2.493 2.493 0 +0.00(+0.00%)
May 03, 2002 2.421 2.517 2.421 2.493 4,544 +0.07(+3.00%)
May 02, 2002 2.395 2.421 2.372 2.421 7,022 +0.10(+4.17%)
May 01, 2002 2.324 2.324 2.324 2.324 0 +0.00(+0.00%)
Apr 30, 2002 2.227 2.372 2.227 2.324 14,458 +0.00(+0.00%)
Apr 29, 2002 2.324 2.396 2.324 2.324 3,718 +0.02(+1.05%)
Apr 26, 2002 2.358 2.358 2.227 2.300 19,416 -0.07(-3.06%)
Apr 25, 2002 2.372 2.372 2.372 2.372 826 +0.00(+0.00%)
Apr 24, 2002 2.372 2.372 2.372 2.372 1,239 -0.05(-2.00%)
Apr 23, 2002 2.421 2.421 2.421 2.421 413 +0.01(+0.40%)
Apr 22, 2002 2.411 2.411 2.411 2.411 4,131 +0.03(+1.22%)
Apr 19, 2002 2.396 2.396 2.382 2.382 2,891 -0.01(-0.61%)
Apr 18, 2002 2.396 2.396 2.396 2.396 1,652 -0.01(-0.60%)
Apr 17, 2002 2.411 2.411 2.411 2.411 826 +0.03(+1.22%)
Apr 16, 2002 2.382 2.382 2.382 2.382 413 -0.04(-1.60%)
Apr 15, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Apr 12, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Apr 11, 2002 2.421 2.421 2.418 2.421 3,718 +0.00(+0.00%)
Apr 10, 2002 2.469 2.469 2.421 2.421 5,783 -0.07(-2.91%)
Apr 09, 2002 2.517 2.517 2.493 2.493 3,718 -0.02(-0.96%)
Apr 08, 2002 2.537 2.537 2.517 2.517 8,675 +0.00(+0.00%)
Apr 05, 2002 2.517 2.517 2.517 2.517 413 +0.05(+1.96%)
Apr 04, 2002 2.469 2.469 2.469 2.469 0 +0.00(+0.00%)
Apr 03, 2002 2.469 2.469 2.469 2.469 0 +0.00(+0.00%)
Apr 02, 2002 2.469 2.469 2.469 2.469 0 +0.00(+0.00%)
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.