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, 2008 8.361 8.550 8.080 8.544 9,941 -0.07(-0.78%)
Apr 29, 2008 8.459 8.612 8.459 8.612 640 +0.03(+0.36%)
Apr 28, 2008 8.331 8.581 8.331 8.581 818 -0.03(-0.35%)
Apr 25, 2008 8.599 8.612 8.599 8.612 327 -0.04(-0.42%)
Apr 24, 2008 8.648 8.648 8.648 8.648 163 +0.02(+0.21%)
Apr 23, 2008 8.294 8.636 8.282 8.630 1,308 -0.04(-0.42%)
Apr 22, 2008 8.660 8.667 8.660 8.667 327 +0.09(+1.07%)
Apr 21, 2008 8.575 8.575 8.575 8.575 163 -0.09(-1.05%)
Apr 18, 2008 8.673 8.673 8.251 8.667 818 -0.03(-0.35%)
Apr 17, 2008 8.303 8.697 8.303 8.697 818 +0.00(+0.00%)
Apr 16, 2008 8.251 8.697 8.251 8.697 36,021 +0.00(+0.00%)
Apr 15, 2008 8.673 8.703 8.208 8.697 12,376 -0.01(-0.07%)
Apr 14, 2008 8.703 8.703 8.703 8.703 818 +0.00(+0.00%)
Apr 11, 2008 8.703 8.703 8.703 8.703 163 +0.00(+0.00%)
Apr 10, 2008 8.538 8.703 8.538 8.703 8,880 +0.45(+5.48%)
Apr 09, 2008 8.673 8.673 8.251 8.251 5,067 -0.40(-4.59%)
Apr 08, 2008 8.648 8.648 8.648 8.648 163 +0.00(+0.00%)
Apr 07, 2008 8.648 8.648 8.648 8.648 163 +0.33(+3.96%)
Apr 04, 2008 8.673 8.673 8.318 8.318 1,946 -0.35(-4.08%)
Apr 03, 2008 8.612 8.673 8.612 8.673 1,637 +0.02(+0.28%)
Apr 02, 2008 8.648 8.648 8.648 8.648 163 +0.04(+0.43%)
Apr 01, 2008 8.257 8.612 8.251 8.612 1,932 -0.06(-0.70%)
Mar 31, 2008 8.673 8.673 8.673 8.673 163 +0.00(+0.00%)
Mar 28, 2008 8.294 8.673 8.294 8.673 1,246 +0.09(+1.07%)
Mar 27, 2008 8.257 8.581 8.257 8.581 2,891 +0.01(+0.07%)
Mar 26, 2008 8.398 8.575 8.398 8.575 1,309 -0.01(-0.07%)
Mar 25, 2008 8.550 8.581 8.295 8.581 2,790 +0.00(+0.00%)
Mar 24, 2008 8.215 8.581 8.215 8.581 2,292 +0.21(+2.48%)
Mar 21, 2008 8.160 8.392 8.160 8.373 818 +0.00(+0.00%)
Mar 20, 2008 8.160 8.392 8.160 8.373 818 -0.02(-0.29%)
Mar 19, 2008 8.160 8.398 8.160 8.398 491 +0.00(+0.00%)
Mar 18, 2008 8.306 8.489 8.306 8.398 1,355 -0.15(-1.79%)
Mar 17, 2008 8.550 8.550 8.306 8.550 1,167 +0.04(+0.50%)
Mar 14, 2008 8.508 8.508 8.312 8.508 7,142 -0.01(-0.07%)
Mar 13, 2008 8.514 8.514 8.514 8.514 366 -0.01(-0.07%)
Mar 12, 2008 8.520 8.520 8.520 8.520 0 +0.00(+0.00%)
Mar 11, 2008 8.520 8.520 8.520 8.520 468 +0.00(+0.00%)
Mar 10, 2008 8.520 8.520 8.520 8.520 442 +0.01(+0.07%)
Mar 07, 2008 8.514 8.514 8.514 8.514 163 +0.02(+0.22%)
Mar 06, 2008 8.495 8.495 8.495 8.495 0 +0.00(+0.00%)
Mar 05, 2008 8.331 8.495 8.331 8.495 327 -0.02(-0.29%)
Mar 04, 2008 8.520 8.520 8.520 8.520 163 -0.02(-0.21%)
Mar 03, 2008 8.538 8.538 8.538 8.538 0 +0.00(+0.00%)
Feb 29, 2008 8.306 8.538 8.306 8.538 491 +0.02(+0.22%)
Feb 28, 2008 8.520 8.520 8.520 8.520 0 +0.00(+0.00%)
Feb 27, 2008 8.257 8.520 8.190 8.520 1,637 -0.02(-0.29%)
Feb 26, 2008 8.318 8.550 8.245 8.544 2,092 -0.01(-0.07%)
Feb 25, 2008 8.550 8.550 8.550 8.550 163 -0.09(-1.06%)
Feb 22, 2008 8.642 8.642 8.642 8.642 0 +0.00(+0.00%)
Feb 21, 2008 8.312 8.642 8.312 8.642 2,947 +0.12(+1.43%)
Feb 20, 2008 8.521 8.521 8.521 8.521 163 +0.01(+0.08%)
Feb 19, 2008 8.514 8.514 8.245 8.514 4,189 +0.00(+0.02%)
Feb 18, 2008 8.557 8.557 8.512 8.512 491 +0.00(+0.00%)
Feb 15, 2008 8.557 8.557 8.512 8.512 491 -0.07(-0.80%)
Feb 14, 2008 8.581 8.581 8.581 8.581 818 +0.00(+0.00%)
Feb 13, 2008 8.520 8.581 8.520 8.581 2,343 +0.09(+1.01%)
Feb 12, 2008 8.520 8.581 8.495 8.495 26,650 +0.10(+1.16%)
Feb 11, 2008 8.227 8.550 8.227 8.398 12,147 +0.00(+0.00%)
Feb 08, 2008 8.398 8.398 8.398 8.398 1,146 +0.00(+0.00%)
Feb 07, 2008 8.306 8.398 8.239 8.398 12,876 +0.09(+1.10%)
Feb 06, 2008 8.282 8.306 8.282 8.306 7,580 +0.02(+0.22%)
Feb 05, 2008 8.288 8.288 8.288 8.288 0 +0.00(+0.00%)
Feb 04, 2008 8.288 8.288 8.288 8.288 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.