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 +0.18 (+0.95%)
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, 2010 9.652 9.682 9.475 9.475 13,252 -0.30(-3.06%)
Apr 29, 2010 9.627 9.817 9.554 9.774 18,937 +0.02(+0.25%)
Apr 28, 2010 9.713 9.774 9.636 9.750 2,002 +0.10(+1.08%)
Apr 27, 2010 9.750 9.750 9.627 9.646 9,072 -0.10(-1.00%)
Apr 26, 2010 9.682 9.823 9.682 9.744 7,350 +0.02(+0.25%)
Apr 23, 2010 9.866 9.866 9.508 9.719 20,287 -0.06(-0.56%)
Apr 22, 2010 9.689 9.780 9.689 9.774 4,237 -0.02(-0.25%)
Apr 21, 2010 9.447 9.799 9.447 9.799 3,582 -0.09(-0.93%)
Apr 20, 2010 9.716 9.933 9.640 9.890 13,933 +0.15(+1.57%)
Apr 19, 2010 9.695 9.750 9.627 9.738 6,447 +0.04(+0.44%)
Apr 16, 2010 9.835 9.835 9.695 9.695 14,837 -0.13(-1.31%)
Apr 15, 2010 9.738 9.823 9.676 9.823 3,877 -0.02(-0.19%)
Apr 14, 2010 9.615 9.903 9.548 9.841 9,800 +0.24(+2.55%)
Apr 13, 2010 9.621 9.664 9.469 9.597 23,544 +0.11(+1.16%)
Apr 12, 2010 9.560 9.768 9.438 9.487 32,087 +0.02(+0.26%)
Apr 09, 2010 9.383 9.682 9.193 9.462 39,234 +0.07(+0.78%)
Apr 08, 2010 9.383 9.560 9.383 9.389 16,392 +0.01(+0.07%)
Apr 07, 2010 9.395 9.609 9.383 9.383 34,402 -0.09(-0.97%)
Apr 06, 2010 9.365 9.594 9.365 9.475 11,490 +0.03(+0.32%)
Apr 05, 2010 9.456 9.719 9.328 9.444 13,648 +0.19(+2.05%)
Apr 01, 2010 9.462 9.255 9.255 9.255 12,269 -0.18(-1.94%)
Mar 31, 2010 9.560 9.560 9.371 9.438 13,375 -0.21(-2.15%)
Mar 30, 2010 9.719 9.719 9.407 9.646 4,889 +0.09(+0.96%)
Mar 29, 2010 9.475 9.634 9.328 9.554 5,967 +0.13(+1.36%)
Mar 26, 2010 9.579 9.603 9.383 9.426 7,011 -0.15(-1.53%)
Mar 25, 2010 9.517 9.851 9.392 9.572 6,414 +0.10(+1.10%)
Mar 24, 2010 9.762 9.762 9.432 9.469 22,451 -0.29(-2.94%)
Mar 23, 2010 9.701 9.811 9.542 9.756 17,483 +0.01(+0.13%)
Mar 22, 2010 9.884 9.976 9.591 9.744 40,523 -0.21(-2.15%)
Mar 19, 2010 10.21 10.21 9.780 9.958 31,118 -0.17(-1.63%)
Mar 18, 2010 10.40 10.48 10.12 10.12 5,823 -0.40(-3.78%)
Mar 17, 2010 10.47 10.85 10.20 10.52 37,893 +0.02(+0.23%)
Mar 16, 2010 10.78 10.78 10.39 10.50 9,054 -0.24(-2.28%)
Mar 15, 2010 10.72 10.92 10.66 10.74 4,948 +0.05(+0.51%)
Mar 12, 2010 10.77 10.85 10.63 10.69 23,389 -0.10(-0.91%)
Mar 11, 2010 11.22 11.22 10.70 10.78 14,890 -0.52(-4.60%)
Mar 10, 2010 11.43 11.61 11.24 11.30 13,005 -0.17(-1.49%)
Mar 09, 2010 11.31 11.47 10.99 11.47 13,414 +0.16(+1.46%)
Mar 08, 2010 11.04 11.41 10.94 11.31 14,509 +0.27(+2.44%)
Mar 05, 2010 10.80 11.06 10.68 11.04 23,065 +0.23(+2.09%)
Mar 04, 2010 10.81 10.81 10.47 10.81 2,925 +0.00(+0.00%)
Mar 03, 2010 10.38 10.91 10.18 10.81 23,169 +0.46(+4.49%)
Mar 02, 2010 10.12 10.35 10.11 10.35 8,070 +0.23(+2.30%)
Mar 01, 2010 9.884 10.12 9.719 10.12 13,269 +0.13(+1.29%)
Feb 26, 2010 10.31 10.36 9.841 9.988 23,973 -0.29(-2.80%)
Feb 25, 2010 10.08 10.31 9.976 10.28 6,659 +0.16(+1.60%)
Feb 24, 2010 9.908 10.17 9.732 10.11 8,783 +0.25(+2.51%)
Feb 23, 2010 9.169 10.08 9.169 9.865 25,942 +0.23(+2.39%)
Feb 22, 2010 9.532 9.635 9.351 9.635 13,893 +0.11(+1.14%)
Feb 19, 2010 9.623 9.672 9.502 9.526 22,672 -0.08(-0.82%)
Feb 18, 2010 9.478 9.629 9.290 9.605 16,230 +0.13(+1.34%)
Feb 17, 2010 9.351 9.508 9.198 9.478 34,338 +0.15(+1.56%)
Feb 16, 2010 9.266 9.345 9.230 9.333 8,157 +0.12(+1.31%)
Feb 12, 2010 9.242 9.212 9.212 9.212 25,444 -0.10(-1.10%)
Feb 11, 2010 9.193 9.321 9.187 9.315 7,699 +0.12(+1.32%)
Feb 10, 2010 9.036 9.236 9.000 9.193 8,730 +0.14(+1.54%)
Feb 09, 2010 8.988 9.054 8.976 9.054 16,730 +0.08(+0.88%)
Feb 08, 2010 9.157 9.193 8.976 8.976 24,222 -0.20(-2.18%)
Feb 05, 2010 8.988 9.315 8.988 9.175 12,644 +0.24(+2.71%)
Feb 04, 2010 9.127 9.200 8.933 8.933 32,465 -0.19(-2.12%)
Feb 03, 2010 9.242 9.532 9.109 9.127 23,265 -0.10(-1.11%)
Feb 02, 2010 9.266 9.653 9.230 9.230 17,300 -0.01(-0.07%)
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.