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

Cnb Financial Corp (NQ: CCNE )

20.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2003 4.203 4.203 4.189 4.189 18,422 -0.02(-0.37%)
Apr 29, 2003 4.264 4.269 4.204 4.204 15,147 -0.04(-0.90%)
Apr 28, 2003 4.250 4.266 4.228 4.242 12,281 -0.02(-0.57%)
Apr 25, 2003 4.214 4.285 4.205 4.267 16,784 +0.07(+1.56%)
Apr 24, 2003 4.114 4.278 4.104 4.201 52,810 +0.09(+2.11%)
Apr 23, 2003 4.089 4.114 4.089 4.114 26,609 +0.01(+0.31%)
Apr 22, 2003 4.079 4.102 4.056 4.102 4,503 +0.02(+0.55%)
Apr 21, 2003 4.065 4.101 4.055 4.079 8,187 -0.01(-0.24%)
Apr 17, 2003 4.077 4.104 4.068 4.089 10,643 +0.03(+0.84%)
Apr 16, 2003 4.095 4.095 4.055 4.055 4,503 -0.04(-0.98%)
Apr 15, 2003 4.114 4.114 4.064 4.095 6,959 -0.03(-0.80%)
Apr 14, 2003 4.104 4.128 4.104 4.128 818 +0.01(+0.24%)
Apr 11, 2003 4.129 4.172 4.118 4.118 8,187 -0.03(-0.82%)
Apr 10, 2003 4.057 4.153 4.057 4.153 11,053 +0.07(+1.80%)
Apr 09, 2003 4.102 4.129 4.055 4.079 62,635 -0.02(-0.52%)
Apr 08, 2003 4.082 4.114 4.053 4.101 11,872 -0.02(-0.38%)
Apr 07, 2003 4.055 4.122 4.055 4.116 3,684 +0.05(+1.18%)
Apr 04, 2003 4.074 4.134 3.982 4.069 43,803 +0.00(+0.10%)
Apr 03, 2003 4.231 4.231 4.019 4.065 23,334 -0.08(-1.98%)
Apr 02, 2003 4.248 4.279 4.147 4.147 32,750 -0.10(-2.30%)
Apr 01, 2003 4.309 4.309 4.143 4.244 27,428 -0.04(-0.87%)
Mar 31, 2003 4.313 4.313 4.237 4.282 47,897 +0.05(+1.08%)
Mar 28, 2003 4.299 4.324 4.201 4.236 24,153 -0.14(-3.19%)
Mar 27, 2003 4.050 4.513 4.029 4.375 144,511 +0.34(+8.30%)
Mar 26, 2003 4.052 4.052 3.908 4.040 19,650 -0.00(-0.12%)
Mar 25, 2003 3.908 4.045 3.908 4.045 10,643 +0.06(+1.52%)
Mar 24, 2003 3.943 3.985 3.934 3.985 5,731 +0.05(+1.32%)
Mar 21, 2003 3.907 3.933 3.906 3.933 14,737 +0.02(+0.62%)
Mar 20, 2003 3.908 3.908 3.894 3.908 1,637 +0.01(+0.25%)
Mar 19, 2003 3.892 3.908 3.878 3.899 4,503 +0.01(+0.25%)
Mar 18, 2003 3.899 3.899 3.872 3.889 4,912 -0.00(-0.13%)
Mar 17, 2003 3.786 3.899 3.781 3.894 26,609 +0.14(+3.64%)
Mar 14, 2003 3.757 3.757 3.733 3.757 1,637 +0.00(+0.13%)
Mar 13, 2003 3.708 3.761 3.708 3.752 5,321 +0.04(+1.19%)
Mar 12, 2003 3.641 3.708 3.613 3.708 37,253 +0.09(+2.57%)
Mar 11, 2003 3.859 3.859 3.615 3.615 125,680 -0.20(-5.13%)
Mar 10, 2003 3.762 3.811 3.762 3.811 2,865 +0.05(+1.32%)
Mar 07, 2003 3.664 3.761 3.664 3.761 8,597 +0.10(+2.83%)
Mar 06, 2003 3.547 3.664 3.547 3.657 10,234 +0.06(+1.71%)
Mar 05, 2003 3.568 3.596 3.560 3.596 7,368 +0.02(+0.60%)
Mar 04, 2003 3.592 3.592 3.500 3.574 7,368 -0.03(-0.87%)
Mar 03, 2003 3.615 3.615 3.605 3.605 5,321 +0.01(+0.24%)
Feb 28, 2003 3.579 3.615 3.574 3.597 13,509 -0.02(-0.49%)
Feb 27, 2003 3.589 3.615 3.471 3.614 15,965 -0.02(-0.67%)
Feb 26, 2003 3.611 3.640 3.611 3.639 7,778 +0.02(+0.65%)
Feb 25, 2003 3.517 3.615 3.420 3.615 13,919 -0.03(-0.78%)
Feb 24, 2003 3.449 3.648 3.449 3.644 27,838 +0.18(+5.19%)
Feb 21, 2003 3.449 3.464 3.380 3.464 22,516 +0.04(+1.14%)
Feb 20, 2003 3.362 3.449 3.362 3.425 14,328 +0.05(+1.42%)
Feb 19, 2003 3.344 3.449 3.344 3.377 58,132 -0.03(-0.97%)
Feb 18, 2003 3.336 3.449 3.336 3.410 63,454 +0.03(+1.01%)
Feb 14, 2003 3.346 3.376 3.346 3.376 818 -0.01(-0.43%)
Feb 13, 2003 3.458 3.459 3.390 3.390 12,281 -0.05(-1.56%)
Feb 12, 2003 3.386 3.444 3.312 3.444 80,648 +0.06(+1.76%)
Feb 11, 2003 3.400 3.400 3.381 3.385 15,556 -0.02(-0.46%)
Feb 10, 2003 3.395 3.410 3.382 3.400 10,234 +0.00(+0.00%)
Feb 07, 2003 3.449 3.449 3.390 3.400 10,234 +0.03(+0.87%)
Feb 06, 2003 3.381 3.444 3.371 3.371 84,742 -0.01(-0.29%)
Feb 05, 2003 3.380 3.381 3.380 3.381 818 -0.03(-0.89%)
Feb 04, 2003 3.441 3.449 3.377 3.411 11,462 -0.05(-1.55%)
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.