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

Cnb Financial Corp (NQ: CCNE )

19.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2004 4.140 4.195 4.101 4.101 6,609 -0.04(-0.94%)
Apr 29, 2004 4.197 4.222 4.130 4.140 9,500 -0.03(-0.74%)
Apr 28, 2004 4.212 4.222 4.136 4.171 9,500 -0.04(-0.99%)
Apr 27, 2004 4.184 4.212 4.164 4.212 35,936 +0.01(+0.35%)
Apr 26, 2004 4.212 4.212 4.192 4.198 2,478 -0.00(-0.05%)
Apr 23, 2004 4.237 4.237 4.171 4.200 6,195 -0.06(-1.43%)
Apr 22, 2004 4.212 4.261 4.198 4.261 7,435 +0.00(+0.09%)
Apr 21, 2004 4.211 4.257 4.154 4.257 4,956 +0.06(+1.55%)
Apr 20, 2004 4.309 4.309 4.192 4.192 8,674 -0.12(-2.83%)
Apr 19, 2004 4.309 4.314 4.303 4.314 15,283 +0.01(+0.18%)
Apr 16, 2004 4.313 4.332 4.293 4.306 31,392 -0.00(-0.07%)
Apr 15, 2004 4.216 4.309 4.193 4.309 49,567 +0.11(+2.65%)
Apr 14, 2004 4.219 4.261 4.189 4.198 38,828 -0.00(-0.12%)
Apr 13, 2004 4.212 4.244 4.197 4.203 52,459 -0.00(-0.09%)
Apr 12, 2004 4.223 4.237 4.205 4.207 4,130 -0.04(-0.84%)
Apr 08, 2004 4.216 4.244 4.216 4.242 6,609 +0.04(+0.92%)
Apr 07, 2004 4.190 4.204 4.190 4.204 3,717 -0.03(-0.75%)
Apr 06, 2004 4.310 4.310 4.236 4.236 5,782 -0.07(-1.71%)
Apr 05, 2004 4.319 4.319 4.300 4.309 3,304 -0.00(-0.02%)
Apr 02, 2004 4.278 4.310 4.276 4.310 7,848 +0.06(+1.41%)
Apr 01, 2004 4.202 4.280 4.202 4.250 85,917 +0.04(+0.92%)
Mar 31, 2004 4.184 4.211 4.184 4.211 2,891 +0.03(+0.62%)
Mar 30, 2004 4.208 4.208 4.185 4.185 1,652 -0.02(-0.53%)
Mar 29, 2004 4.211 4.237 4.202 4.208 7,848 -0.00(-0.02%)
Mar 26, 2004 4.161 4.210 4.161 4.209 9,087 +0.11(+2.65%)
Mar 25, 2004 4.164 4.166 4.088 4.100 8,674 -0.06(-1.56%)
Mar 24, 2004 4.050 4.165 4.050 4.165 24,370 +0.08(+2.02%)
Mar 23, 2004 4.087 4.164 4.050 4.083 10,739 +0.00(+0.00%)
Mar 22, 2004 4.055 4.164 4.048 4.083 36,762 +0.03(+0.72%)
Mar 19, 2004 4.095 4.128 4.054 4.054 11,565 +0.00(+0.00%)
Mar 18, 2004 4.166 4.166 4.054 4.054 6,609 -0.04(-0.93%)
Mar 17, 2004 4.058 4.091 4.058 4.091 4,543 +0.04(+0.91%)
Mar 16, 2004 4.128 4.128 4.054 4.055 6,609 -0.01(-0.24%)
Mar 15, 2004 4.252 4.252 4.019 4.064 23,544 -0.19(-4.40%)
Mar 12, 2004 4.105 4.251 4.026 4.251 9,913 +0.23(+5.76%)
Mar 11, 2004 4.029 4.065 3.989 4.020 38,001 +0.00(+0.02%)
Mar 10, 2004 3.974 4.094 3.880 4.019 19,827 +0.02(+0.56%)
Mar 09, 2004 4.068 4.068 3.996 3.996 8,261 -0.14(-3.46%)
Mar 08, 2004 4.205 4.260 4.140 4.140 5,369 -0.07(-1.58%)
Mar 05, 2004 4.074 4.261 4.074 4.206 54,524 +0.09(+2.20%)
Mar 04, 2004 4.067 4.116 4.067 4.116 7,435 +0.03(+0.62%)
Mar 03, 2004 4.067 4.119 4.040 4.090 5,782 -0.00(-0.12%)
Mar 02, 2004 4.057 4.097 4.026 4.095 21,479 +0.02(+0.38%)
Mar 01, 2004 4.009 4.117 4.004 4.080 47,089 +0.05(+1.29%)
Feb 27, 2004 3.991 4.028 3.991 4.028 9,087 +0.04(+0.93%)
Feb 26, 2004 4.133 4.133 3.971 3.991 11,565 -0.08(-1.88%)
Feb 25, 2004 4.021 4.091 3.975 4.067 45,024 +0.10(+2.41%)
Feb 24, 2004 3.999 4.096 3.970 3.971 24,370 -0.04(-0.92%)
Feb 23, 2004 4.061 4.061 3.914 4.008 21,066 +0.10(+2.45%)
Feb 20, 2004 3.974 4.035 3.905 3.912 21,066 -0.15(-3.81%)
Feb 19, 2004 4.071 4.096 4.067 4.067 11,152 -0.07(-1.68%)
Feb 18, 2004 4.067 4.138 4.026 4.137 2,891 +0.07(+1.71%)
Feb 17, 2004 4.048 4.125 3.974 4.067 17,761 +0.16(+4.09%)
Feb 13, 2004 3.931 4.140 3.907 3.907 15,283 -0.04(-0.96%)
Feb 12, 2004 4.065 4.066 3.944 3.945 10,739 -0.00(-0.12%)
Feb 11, 2004 4.052 4.057 3.935 3.950 10,326 -0.18(-4.34%)
Feb 10, 2004 4.022 4.129 3.970 4.129 20,240 +0.14(+3.57%)
Feb 09, 2004 3.934 4.038 3.934 3.987 4,543 -0.02(-0.53%)
Feb 06, 2004 3.970 4.105 3.968 4.008 13,631 +0.08(+2.05%)
Feb 05, 2004 4.118 4.118 3.923 3.928 9,087 -0.07(-1.65%)
Feb 04, 2004 4.097 4.097 3.970 3.994 19,414 -0.07(-1.81%)
Feb 03, 2004 4.057 4.140 4.044 4.067 13,631 +0.01(+0.24%)
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.