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, 2006 8.292 8.413 8.292 8.352 11,466 +0.03(+0.36%)
Mar 30, 2006 8.322 8.322 8.322 8.322 2,643 +0.12(+1.48%)
Mar 29, 2006 8.201 8.201 8.201 8.201 0 +0.00(+0.00%)
Mar 28, 2006 8.322 8.322 8.201 8.201 2,643 -0.22(-2.57%)
Mar 27, 2006 8.171 8.418 8.171 8.418 2,065 +0.16(+1.89%)
Mar 24, 2006 8.261 8.261 8.261 8.261 0 +0.00(+0.00%)
Mar 23, 2006 8.352 8.352 8.261 8.261 1,652 +0.03(+0.37%)
Mar 22, 2006 8.292 8.292 8.231 8.231 826 -0.02(-0.29%)
Mar 21, 2006 8.322 8.322 8.255 8.255 3,704 +0.02(+0.22%)
Mar 20, 2006 8.237 8.237 8.237 8.237 0 +0.00(+0.00%)
Mar 17, 2006 8.382 8.382 8.237 8.237 4,381 -0.15(-1.77%)
Mar 16, 2006 8.467 8.467 8.386 8.386 4,720 -0.08(-0.97%)
Mar 15, 2006 8.534 8.534 8.322 8.467 4,689 +0.00(+0.00%)
Mar 14, 2006 8.467 8.467 8.467 8.467 1,006 +0.08(+1.01%)
Mar 13, 2006 8.382 8.382 8.382 8.382 1,321 -0.07(-0.85%)
Mar 10, 2006 8.382 8.454 8.382 8.454 1,280 -0.01(-0.15%)
Mar 09, 2006 8.467 8.467 8.467 8.467 0 +0.00(+0.00%)
Mar 08, 2006 8.467 8.467 8.467 8.467 330 +0.16(+1.97%)
Mar 07, 2006 8.304 8.304 8.304 8.304 0 +0.00(+0.00%)
Mar 06, 2006 8.352 8.352 8.298 8.304 743 -0.23(-2.70%)
Mar 03, 2006 8.534 8.534 8.534 8.534 0 +0.00(+0.00%)
Mar 02, 2006 8.534 8.534 8.534 8.534 0 +0.00(+0.00%)
Mar 01, 2006 8.534 8.534 8.534 8.534 0 +0.00(+0.00%)
Feb 28, 2006 8.473 8.534 8.534 8.534 1,693 +0.06(+0.71%)
Feb 27, 2006 8.462 8.473 8.462 8.473 2,271 +0.00(+0.00%)
Feb 24, 2006 8.473 8.473 8.467 8.473 1,323 +0.00(+0.00%)
Feb 23, 2006 8.473 8.473 8.473 8.473 1,914 +0.12(+1.45%)
Feb 22, 2006 8.352 8.352 8.352 8.352 0 +0.00(+0.00%)
Feb 21, 2006 8.456 8.456 8.352 8.352 4,099 -0.09(-1.08%)
Feb 17, 2006 8.443 8.443 8.443 8.443 0 +0.00(+0.00%)
Feb 16, 2006 8.473 8.473 8.358 8.443 991 +0.03(+0.36%)
Feb 15, 2006 8.467 8.473 8.413 8.413 1,814 +0.06(+0.72%)
Feb 14, 2006 8.352 8.352 8.352 8.352 239 +0.00(+0.00%)
Feb 13, 2006 8.304 8.352 8.304 8.352 2,726 -0.17(-1.95%)
Feb 10, 2006 8.298 8.518 8.298 8.518 1,239 -0.04(-0.47%)
Feb 09, 2006 8.558 8.558 8.558 8.558 165 +0.27(+3.21%)
Feb 08, 2006 8.389 8.389 8.292 8.292 1,305 -0.18(-2.14%)
Feb 07, 2006 8.588 8.588 8.473 8.473 393 +0.08(+0.94%)
Feb 06, 2006 8.625 8.625 8.395 8.395 1,782 -0.38(-4.28%)
Feb 03, 2006 8.770 8.770 8.770 8.770 206 +0.42(+5.08%)
Feb 02, 2006 8.413 8.473 8.346 8.346 4,097 -0.42(-4.77%)
Feb 01, 2006 8.473 8.764 8.292 8.764 4,679 +0.47(+5.69%)
Jan 31, 2006 8.292 8.292 8.292 8.292 0 +0.00(+0.00%)
Jan 30, 2006 8.467 8.473 8.292 8.292 1,957 +0.05(+0.66%)
Jan 27, 2006 8.473 8.473 8.237 8.237 660 -0.13(-1.59%)
Jan 26, 2006 8.322 8.376 8.322 8.370 2,147 -0.02(-0.22%)
Jan 25, 2006 8.388 8.388 8.388 8.388 206 -0.02(-0.22%)
Jan 24, 2006 8.401 8.407 8.401 8.407 2,147 +0.06(+0.73%)
Jan 23, 2006 8.316 8.455 8.280 8.346 3,777 -0.18(-2.06%)
Jan 20, 2006 8.455 8.522 8.455 8.522 495 +0.32(+3.90%)
Jan 19, 2006 8.202 8.202 8.202 8.202 181 -0.12(-1.45%)
Jan 18, 2006 8.473 8.473 8.322 8.322 4,890 +0.12(+1.48%)
Jan 17, 2006 8.382 8.382 8.019 8.201 10,776 +0.03(+0.37%)
Jan 13, 2006 8.171 8.171 8.171 8.171 0 +0.00(+0.00%)
Jan 12, 2006 8.382 8.389 8.171 8.171 1,652 -0.30(-3.57%)
Jan 11, 2006 8.473 8.473 8.473 8.473 1,320 +0.12(+1.38%)
Jan 10, 2006 8.534 8.619 8.358 8.358 17,094 -0.18(-2.06%)
Jan 09, 2006 8.534 8.534 8.534 8.534 1,321 -0.05(-0.63%)
Jan 06, 2006 8.534 8.606 8.534 8.588 4,069 +0.05(+0.64%)
Jan 05, 2006 8.534 8.534 8.534 8.534 0 +0.00(+0.00%)
Jan 04, 2006 8.328 8.594 8.328 8.534 23,723 +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.