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

Cnb Financial Corp (NQ: CCNE )

19.38 +0.33 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 4.165 4.165 4.151 4.151 18,590 -0.02(-0.37%)
Apr 29, 2003 4.225 4.230 4.166 4.166 15,285 -0.04(-0.90%)
Apr 28, 2003 4.212 4.227 4.190 4.204 12,393 -0.02(-0.57%)
Apr 25, 2003 4.176 4.246 4.167 4.228 16,937 +0.06(+1.56%)
Apr 24, 2003 4.077 4.239 4.067 4.164 53,291 +0.09(+2.11%)
Apr 23, 2003 4.052 4.077 4.052 4.077 26,852 +0.01(+0.31%)
Apr 22, 2003 4.042 4.065 4.019 4.065 4,544 +0.02(+0.55%)
Apr 21, 2003 4.028 4.064 4.018 4.042 8,262 -0.01(-0.24%)
Apr 17, 2003 4.041 4.067 4.031 4.052 10,740 +0.03(+0.84%)
Apr 16, 2003 4.058 4.058 4.018 4.018 4,544 -0.04(-0.98%)
Apr 15, 2003 4.076 4.076 4.027 4.058 7,022 -0.03(-0.80%)
Apr 14, 2003 4.067 4.091 4.067 4.091 826 +0.01(+0.24%)
Apr 11, 2003 4.092 4.134 4.081 4.081 8,262 -0.03(-0.82%)
Apr 10, 2003 4.020 4.115 4.020 4.115 11,154 +0.07(+1.80%)
Apr 09, 2003 4.065 4.092 4.018 4.042 63,206 -0.02(-0.52%)
Apr 08, 2003 4.045 4.076 4.016 4.064 11,980 -0.02(-0.38%)
Apr 07, 2003 4.018 4.085 4.018 4.079 3,718 +0.05(+1.18%)
Apr 04, 2003 4.038 4.097 3.946 4.032 44,203 +0.00(+0.10%)
Apr 03, 2003 4.193 4.193 3.982 4.028 23,547 -0.08(-1.98%)
Apr 02, 2003 4.210 4.240 4.109 4.109 33,049 -0.10(-2.30%)
Apr 01, 2003 4.270 4.270 4.105 4.206 27,678 -0.04(-0.87%)
Mar 31, 2003 4.274 4.274 4.198 4.243 48,334 +0.05(+1.08%)
Mar 28, 2003 4.260 4.285 4.164 4.197 24,373 -0.14(-3.19%)
Mar 27, 2003 4.013 4.472 3.993 4.336 145,828 +0.33(+8.29%)
Mar 26, 2003 4.015 4.015 3.873 4.004 19,829 -0.00(-0.12%)
Mar 25, 2003 3.873 4.009 3.873 4.009 10,740 +0.06(+1.52%)
Mar 24, 2003 3.907 3.949 3.898 3.949 5,783 +0.05(+1.32%)
Mar 21, 2003 3.872 3.897 3.871 3.897 14,872 +0.02(+0.63%)
Mar 20, 2003 3.873 3.873 3.859 3.873 1,652 +0.01(+0.25%)
Mar 19, 2003 3.857 3.873 3.843 3.863 4,544 +0.01(+0.25%)
Mar 18, 2003 3.863 3.863 3.837 3.854 4,957 -0.00(-0.13%)
Mar 17, 2003 3.752 3.863 3.747 3.859 26,852 +0.14(+3.64%)
Mar 14, 2003 3.723 3.723 3.700 3.723 1,652 +0.00(+0.13%)
Mar 13, 2003 3.675 3.727 3.675 3.718 5,370 +0.04(+1.19%)
Mar 12, 2003 3.608 3.675 3.581 3.675 37,593 +0.09(+2.57%)
Mar 11, 2003 3.825 3.825 3.583 3.583 126,825 -0.19(-5.13%)
Mar 10, 2003 3.728 3.776 3.728 3.776 2,891 +0.05(+1.32%)
Mar 07, 2003 3.631 3.727 3.631 3.727 8,675 +0.10(+2.83%)
Mar 06, 2003 3.515 3.631 3.515 3.624 10,327 +0.06(+1.71%)
Mar 05, 2003 3.536 3.563 3.528 3.563 7,436 +0.02(+0.60%)
Mar 04, 2003 3.559 3.559 3.468 3.542 7,436 -0.03(-0.87%)
Mar 03, 2003 3.583 3.583 3.573 3.573 5,370 +0.01(+0.24%)
Feb 28, 2003 3.547 3.583 3.542 3.564 13,632 -0.02(-0.49%)
Feb 27, 2003 3.556 3.583 3.439 3.582 16,111 -0.02(-0.67%)
Feb 26, 2003 3.579 3.607 3.579 3.606 7,849 +0.02(+0.65%)
Feb 25, 2003 3.486 3.583 3.389 3.583 14,045 -0.03(-0.78%)
Feb 24, 2003 3.418 3.615 3.418 3.611 28,091 +0.18(+5.19%)
Feb 21, 2003 3.418 3.432 3.349 3.432 22,721 +0.04(+1.14%)
Feb 20, 2003 3.332 3.418 3.332 3.394 14,458 +0.05(+1.42%)
Feb 19, 2003 3.313 3.418 3.313 3.346 58,662 -0.03(-0.97%)
Feb 18, 2003 3.306 3.418 3.306 3.379 64,032 +0.03(+1.01%)
Feb 14, 2003 3.316 3.345 3.316 3.345 826 -0.01(-0.43%)
Feb 13, 2003 3.427 3.428 3.360 3.360 12,393 -0.05(-1.56%)
Feb 12, 2003 3.355 3.413 3.282 3.413 81,383 +0.06(+1.76%)
Feb 11, 2003 3.370 3.370 3.350 3.354 15,698 -0.02(-0.46%)
Feb 10, 2003 3.365 3.379 3.351 3.370 10,327 +0.00(+0.00%)
Feb 07, 2003 3.418 3.418 3.360 3.370 10,327 +0.03(+0.87%)
Feb 06, 2003 3.350 3.413 3.340 3.340 85,514 -0.01(-0.29%)
Feb 05, 2003 3.349 3.350 3.349 3.350 826 -0.03(-0.89%)
Feb 04, 2003 3.410 3.418 3.346 3.380 11,567 -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.