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, 2007 8.550 8.569 8.550 8.550 7,228 +0.03(+0.36%)
Apr 27, 2007 8.514 8.544 8.459 8.520 24,872 +0.06(+0.72%)
Apr 26, 2007 8.505 8.508 8.459 8.459 19,950 +0.00(+0.00%)
Apr 25, 2007 8.489 8.526 8.459 8.459 17,133 -0.09(-1.07%)
Apr 24, 2007 8.508 8.550 8.459 8.550 5,678 +0.09(+1.08%)
Apr 23, 2007 8.542 8.550 8.459 8.459 12,871 +0.00(+0.00%)
Apr 20, 2007 8.520 8.550 8.459 8.459 7,374 -0.09(-1.07%)
Apr 19, 2007 8.459 8.550 8.459 8.550 18,338 +0.00(+0.00%)
Apr 18, 2007 8.544 8.550 8.544 8.550 2,292 +0.05(+0.65%)
Apr 17, 2007 8.465 8.581 8.405 8.495 3,929 +0.04(+0.51%)
Apr 16, 2007 8.502 8.502 8.453 8.453 3,883 -0.07(-0.86%)
Apr 13, 2007 8.550 8.550 8.526 8.526 654 +0.09(+1.01%)
Apr 12, 2007 8.526 8.532 8.441 8.441 982 +0.01(+0.15%)
Apr 11, 2007 8.428 8.428 8.428 8.428 0 +0.00(+0.00%)
Apr 10, 2007 8.502 8.502 8.367 8.428 1,637 -0.07(-0.85%)
Apr 09, 2007 8.587 8.587 8.422 8.501 1,678 -0.00(-0.01%)
Apr 05, 2007 8.575 8.575 8.471 8.502 3,585 -0.07(-0.85%)
Apr 04, 2007 8.575 8.575 8.575 8.575 818 +0.12(+1.46%)
Apr 03, 2007 8.452 8.452 8.452 8.452 196 -0.12(-1.37%)
Apr 02, 2007 8.489 8.575 8.379 8.569 6,000 +0.08(+0.94%)
Mar 30, 2007 8.550 8.621 8.489 8.489 6,925 -0.06(-0.71%)
Mar 29, 2007 8.550 8.550 8.550 8.550 491 -0.03(-0.36%)
Mar 28, 2007 8.581 8.581 8.581 8.581 0 +0.00(+0.00%)
Mar 27, 2007 8.585 8.593 8.581 8.581 1,097 -0.02(-0.28%)
Mar 26, 2007 8.703 8.703 8.538 8.605 2,192 +0.10(+1.22%)
Mar 23, 2007 8.515 8.520 8.489 8.502 11,991 -0.06(-0.71%)
Mar 22, 2007 8.569 8.569 8.563 8.563 491 -0.14(-1.61%)
Mar 21, 2007 8.673 8.703 8.673 8.703 900 +0.03(+0.35%)
Mar 20, 2007 8.673 8.673 8.673 8.673 0 +0.00(+0.00%)
Mar 19, 2007 8.947 8.947 8.624 8.673 2,390 +0.03(+0.35%)
Mar 16, 2007 9.033 9.033 8.642 8.642 15,826 +0.00(+0.00%)
Mar 15, 2007 9.033 9.033 8.642 8.642 7,510 +0.15(+1.80%)
Mar 14, 2007 8.489 8.642 8.489 8.489 19,359 -0.34(-3.81%)
Mar 13, 2007 8.825 8.825 8.825 8.825 2,046 +0.18(+2.12%)
Mar 12, 2007 8.697 8.697 8.642 8.642 360 -0.06(-0.70%)
Mar 09, 2007 8.679 8.825 8.679 8.703 3,037 +0.02(+0.28%)
Mar 08, 2007 8.825 8.862 8.679 8.679 1,309 +0.06(+0.71%)
Mar 07, 2007 8.520 8.703 8.520 8.618 713 +0.11(+1.29%)
Mar 06, 2007 8.642 8.856 8.508 8.508 1,801 -0.09(-1.07%)
Mar 05, 2007 8.569 8.599 8.550 8.599 1,683 -0.12(-1.40%)
Mar 02, 2007 8.721 8.721 8.721 8.721 0 +0.00(+0.00%)
Mar 01, 2007 8.667 8.905 8.563 8.721 9,956 +0.05(+0.56%)
Feb 28, 2007 8.673 8.673 8.673 8.673 0 +0.00(+0.00%)
Feb 27, 2007 8.673 8.888 8.673 8.673 4,325 -0.15(-1.72%)
Feb 26, 2007 8.935 8.935 8.685 8.825 9,157 -0.11(-1.23%)
Feb 23, 2007 8.934 8.934 8.934 8.934 0 +0.00(+0.00%)
Feb 22, 2007 8.934 8.934 8.934 8.934 245 -0.04(-0.49%)
Feb 21, 2007 8.978 8.978 8.758 8.978 6,056 +0.20(+2.30%)
Feb 20, 2007 8.949 8.949 8.734 8.776 7,040 -0.16(-1.84%)
Feb 16, 2007 8.941 8.947 8.941 8.941 998 +0.17(+1.95%)
Feb 15, 2007 8.819 8.819 8.770 8.770 2,185 -0.31(-3.43%)
Feb 14, 2007 8.829 9.082 8.829 9.082 329 +0.29(+3.34%)
Feb 13, 2007 8.905 9.094 8.789 8.789 5,290 -0.10(-1.15%)
Feb 12, 2007 8.891 8.891 8.891 8.891 245 -0.02(-0.23%)
Feb 09, 2007 8.912 8.912 8.912 8.912 224 -0.02(-0.19%)
Feb 08, 2007 8.728 8.929 8.728 8.929 3,500 +0.13(+1.53%)
Feb 07, 2007 8.758 8.932 8.758 8.795 8,350 +0.03(+0.35%)
Feb 06, 2007 8.764 8.764 8.764 8.764 0 +0.00(+0.00%)
Feb 05, 2007 8.764 8.764 8.764 8.764 163 +0.01(+0.14%)
Feb 02, 2007 8.752 8.752 8.752 8.752 0 +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.