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

Cnb Financial Corp (NQ: CCNE )

19.40 +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 29, 2012 10.91 11.13 10.89 11.10 31,400 +0.47(+4.42%)
Jun 28, 2012 10.72 10.77 10.45 10.63 21,161 -0.22(-2.07%)
Jun 27, 2012 10.74 10.85 10.54 10.85 33,219 +0.15(+1.40%)
Jun 26, 2012 10.66 10.82 10.42 10.70 42,314 -0.05(-0.51%)
Jun 25, 2012 10.79 10.83 10.64 10.76 12,159 -0.27(-2.41%)
Jun 22, 2012 10.53 11.02 10.53 11.02 176,986 +0.66(+6.37%)
Jun 21, 2012 10.55 10.55 10.23 10.36 23,188 -0.21(-1.99%)
Jun 20, 2012 10.57 10.66 10.21 10.57 56,558 -0.01(-0.13%)
Jun 19, 2012 9.976 10.64 9.976 10.59 38,157 +0.64(+6.43%)
Jun 18, 2012 9.867 10.13 9.765 9.949 37,736 +0.05(+0.55%)
Jun 15, 2012 10.02 10.36 9.860 9.894 131,718 -0.07(-0.75%)
Jun 14, 2012 9.901 9.996 9.901 9.969 135,879 +0.05(+0.55%)
Jun 13, 2012 9.915 9.969 9.894 9.915 32,034 +0.05(+0.55%)
Jun 12, 2012 9.758 9.935 9.758 9.860 41,297 +0.17(+1.76%)
Jun 11, 2012 9.983 10.01 9.690 9.690 35,824 -0.14(-1.45%)
Jun 08, 2012 9.765 9.887 9.744 9.833 25,164 +0.01(+0.14%)
Jun 07, 2012 9.867 9.901 9.738 9.819 21,022 -0.05(-0.48%)
Jun 06, 2012 9.799 9.887 9.744 9.867 22,645 +0.10(+0.97%)
Jun 05, 2012 9.846 9.908 9.731 9.772 22,052 -0.08(-0.83%)
Jun 04, 2012 9.949 9.949 9.826 9.853 4,047 +0.01(+0.14%)
Jun 01, 2012 9.867 10.08 9.819 9.840 33,284 -0.32(-3.15%)
May 31, 2012 10.04 10.23 9.942 10.16 22,368 +0.12(+1.22%)
May 30, 2012 9.928 10.20 9.840 10.04 53,956 -0.04(-0.44%)
May 29, 2012 10.07 10.18 9.960 10.08 13,007 +0.11(+1.08%)
May 25, 2012 10.02 10.22 9.960 9.974 14,639 -0.05(-0.47%)
May 24, 2012 10.08 10.22 9.980 10.02 14,902 -0.03(-0.33%)
May 23, 2012 9.940 10.16 9.940 10.05 20,978 +0.15(+1.49%)
May 22, 2012 10.29 10.42 9.832 9.906 18,952 -0.44(-4.29%)
May 21, 2012 10.26 10.49 10.17 10.35 21,271 +0.13(+1.25%)
May 18, 2012 10.24 10.44 10.16 10.22 49,334 -0.03(-0.33%)
May 17, 2012 10.40 10.53 10.25 10.26 26,452 -0.14(-1.36%)
May 16, 2012 10.39 10.52 10.38 10.40 10,015 +0.03(+0.33%)
May 15, 2012 10.32 10.71 10.24 10.36 21,507 -0.01(-0.06%)
May 14, 2012 10.29 10.40 10.26 10.37 20,976 -0.08(-0.77%)
May 11, 2012 10.45 10.67 10.34 10.45 16,734 -0.15(-1.46%)
May 10, 2012 10.65 10.72 10.55 10.61 4,169 +0.08(+0.77%)
May 09, 2012 10.35 10.61 10.35 10.53 9,190 -0.02(-0.19%)
May 08, 2012 10.25 10.57 10.25 10.55 26,021 +0.28(+2.75%)
May 07, 2012 10.13 10.33 10.11 10.26 7,914 +0.13(+1.26%)
May 04, 2012 10.28 10.36 10.11 10.14 31,935 -0.20(-1.95%)
May 03, 2012 10.47 10.55 10.28 10.34 19,030 -0.19(-1.79%)
May 02, 2012 10.65 10.70 10.44 10.53 29,938 -0.13(-1.26%)
May 01, 2012 11.03 11.16 10.63 10.66 26,135 -0.40(-3.65%)
Apr 30, 2012 11.21 11.21 10.97 11.06 14,276 -0.18(-1.62%)
Apr 27, 2012 11.14 11.25 11.00 11.25 19,449 +0.16(+1.46%)
Apr 26, 2012 10.82 11.10 10.82 11.08 23,351 +0.20(+1.79%)
Apr 25, 2012 10.79 10.90 10.78 10.89 13,377 +0.22(+2.08%)
Apr 24, 2012 10.41 10.70 10.41 10.67 9,781 +0.22(+2.06%)
Apr 23, 2012 10.67 10.67 10.43 10.45 26,199 -0.44(-4.02%)
Apr 20, 2012 10.90 10.93 10.63 10.89 37,096 +0.44(+4.25%)
Apr 19, 2012 10.84 10.84 10.43 10.44 18,791 -0.36(-3.30%)
Apr 18, 2012 10.95 10.95 10.80 10.80 12,261 -0.27(-2.43%)
Apr 17, 2012 10.99 11.16 10.70 11.07 21,153 +0.23(+2.11%)
Apr 16, 2012 10.49 11.06 10.49 10.84 29,506 +0.39(+3.73%)
Apr 13, 2012 10.89 10.89 10.44 10.45 17,389 -0.48(-4.43%)
Apr 12, 2012 10.62 11.06 10.62 10.94 23,745 +0.27(+2.52%)
Apr 11, 2012 10.60 10.69 10.38 10.67 26,127 +0.48(+4.69%)
Apr 10, 2012 10.40 10.61 10.13 10.19 60,609 -0.14(-1.37%)
Apr 09, 2012 10.59 10.77 10.33 10.33 38,140 -0.51(-4.72%)
Apr 05, 2012 10.94 11.25 10.84 10.84 12,536 -0.11(-1.04%)
Apr 04, 2012 11.30 11.41 10.95 10.96 20,339 -0.45(-3.95%)
Apr 03, 2012 11.59 11.59 11.39 11.41 15,906 -0.25(-2.14%)
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.