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 29, 2011 8.854 8.911 8.821 8.905 14,683 +0.08(+0.87%)
Apr 28, 2011 8.802 8.828 8.802 8.828 5,981 +0.03(+0.37%)
Apr 27, 2011 8.802 8.802 8.732 8.796 2,464 -0.02(-0.22%)
Apr 26, 2011 8.757 8.828 8.680 8.815 15,010 +0.12(+1.33%)
Apr 25, 2011 8.815 8.821 8.655 8.700 10,560 -0.11(-1.24%)
Apr 21, 2011 8.879 8.879 8.668 8.809 6,255 -0.01(-0.07%)
Apr 20, 2011 8.866 8.943 8.764 8.815 19,611 +0.03(+0.29%)
Apr 19, 2011 8.597 8.911 8.533 8.789 25,587 +0.29(+3.40%)
Apr 18, 2011 8.513 8.578 8.353 8.500 33,808 -0.13(-1.49%)
Apr 15, 2011 8.456 8.655 8.456 8.629 25,508 +0.15(+1.82%)
Apr 14, 2011 8.250 8.526 8.250 8.475 15,544 +0.16(+1.93%)
Apr 13, 2011 8.578 8.578 8.282 8.314 30,102 -0.23(-2.70%)
Apr 12, 2011 8.635 8.747 8.545 8.545 16,454 -0.13(-1.48%)
Apr 11, 2011 8.911 8.956 8.674 8.674 11,848 -0.19(-2.17%)
Apr 08, 2011 9.155 9.155 8.860 8.866 13,057 -0.21(-2.33%)
Apr 07, 2011 9.207 9.207 9.059 9.078 8,747 -0.09(-0.98%)
Apr 06, 2011 9.245 9.245 9.130 9.168 21,388 -0.10(-1.11%)
Apr 05, 2011 9.271 9.271 9.175 9.271 8,918 +0.01(+0.14%)
Apr 04, 2011 9.258 9.277 9.226 9.258 4,136 +0.04(+0.49%)
Apr 01, 2011 9.309 9.309 9.200 9.213 15,602 -0.10(-1.10%)
Mar 31, 2011 9.053 9.322 8.995 9.316 53,003 +0.20(+2.18%)
Mar 30, 2011 9.117 9.181 9.085 9.117 18,812 +0.00(+0.00%)
Mar 29, 2011 8.937 9.117 8.905 9.117 8,471 +0.16(+1.79%)
Mar 28, 2011 9.130 9.143 8.956 8.956 15,706 -0.13(-1.48%)
Mar 25, 2011 8.924 9.117 8.856 9.091 19,474 +0.19(+2.09%)
Mar 24, 2011 8.911 8.931 8.777 8.905 25,188 -0.07(-0.79%)
Mar 23, 2011 8.995 9.021 8.899 8.976 22,508 -0.08(-0.85%)
Mar 22, 2011 9.123 9.123 9.027 9.053 9,744 -0.09(-0.98%)
Mar 21, 2011 9.021 9.143 8.892 9.143 19,771 +0.12(+1.35%)
Mar 18, 2011 8.834 9.329 8.770 9.021 105,890 +0.26(+3.01%)
Mar 17, 2011 8.931 8.950 8.712 8.757 17,064 +0.01(+0.07%)
Mar 16, 2011 9.027 9.091 8.738 8.751 26,534 -0.25(-2.78%)
Mar 15, 2011 8.988 9.110 8.988 9.001 17,983 -0.07(-0.78%)
Mar 14, 2011 9.098 9.130 9.033 9.072 9,427 -0.09(-0.98%)
Mar 11, 2011 9.200 9.213 9.117 9.162 41,522 +0.03(+0.35%)
Mar 10, 2011 9.110 9.213 9.110 9.130 48,591 -0.05(-0.56%)
Mar 09, 2011 9.117 9.322 9.104 9.181 59,682 +0.08(+0.92%)
Mar 08, 2011 8.841 9.187 8.841 9.098 31,929 +0.25(+2.83%)
Mar 07, 2011 9.117 9.162 8.834 8.847 23,221 -0.21(-2.34%)
Mar 04, 2011 9.187 9.187 9.040 9.059 14,776 -0.18(-1.95%)
Mar 03, 2011 9.072 9.239 9.072 9.239 15,718 +0.24(+2.64%)
Mar 02, 2011 8.988 9.117 8.943 9.001 16,067 +0.01(+0.14%)
Mar 01, 2011 9.380 9.380 8.924 8.988 28,981 -0.09(-0.99%)
Feb 28, 2011 8.956 9.078 8.894 9.078 20,653 +0.15(+1.65%)
Feb 25, 2011 8.796 8.976 8.687 8.931 18,737 +0.18(+2.02%)
Feb 24, 2011 8.697 8.767 8.598 8.754 23,177 +0.11(+1.32%)
Feb 23, 2011 8.805 8.881 8.627 8.640 12,890 -0.03(-0.29%)
Feb 22, 2011 8.691 8.779 8.665 8.665 17,602 -0.13(-1.44%)
Feb 18, 2011 8.837 8.875 8.735 8.792 20,767 +0.01(+0.14%)
Feb 17, 2011 8.722 8.798 8.722 8.779 8,378 +0.07(+0.80%)
Feb 16, 2011 8.703 8.729 8.659 8.710 14,846 +0.06(+0.66%)
Feb 15, 2011 8.697 8.767 8.627 8.653 12,020 -0.04(-0.44%)
Feb 14, 2011 8.798 8.798 8.672 8.691 7,678 -0.15(-1.65%)
Feb 11, 2011 8.697 8.837 8.570 8.837 15,492 +0.10(+1.16%)
Feb 10, 2011 8.710 8.843 8.659 8.735 11,030 -0.01(-0.07%)
Feb 09, 2011 8.735 8.741 8.659 8.741 18,653 -0.04(-0.43%)
Feb 08, 2011 8.830 8.830 8.729 8.779 6,551 -0.10(-1.14%)
Feb 07, 2011 8.792 8.881 8.760 8.881 13,694 +0.06(+0.72%)
Feb 04, 2011 8.798 8.818 8.729 8.818 105,669 -0.01(-0.07%)
Feb 03, 2011 8.836 8.900 8.773 8.824 15,100 -0.11(-1.21%)
Feb 02, 2011 8.995 9.059 8.856 8.932 6,948 -0.13(-1.47%)
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.