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 (%)
Jul 31, 2003 4.504 4.682 4.504 4.604 21,894 +0.10(+2.24%)
Jul 30, 2003 4.483 4.516 4.472 4.503 7,849 +0.01(+0.24%)
Jul 29, 2003 4.477 4.493 4.369 4.493 17,350 +0.02(+0.35%)
Jul 28, 2003 4.487 4.488 4.383 4.477 14,458 +0.01(+0.13%)
Jul 25, 2003 4.439 4.476 4.381 4.471 9,501 +0.10(+2.34%)
Jul 24, 2003 4.473 4.487 4.369 4.369 5,783 -0.08(-1.70%)
Jul 23, 2003 4.347 4.444 4.341 4.444 5,783 +0.14(+3.15%)
Jul 22, 2003 4.240 4.309 4.240 4.309 4,957 +0.08(+1.85%)
Jul 21, 2003 4.277 4.283 4.230 4.230 8,675 -0.05(-1.24%)
Jul 18, 2003 4.335 4.335 4.284 4.284 2,065 +0.00(+0.02%)
Jul 17, 2003 4.262 4.354 4.239 4.283 6,196 +0.00(+0.02%)
Jul 16, 2003 4.291 4.291 4.276 4.282 12,393 -0.00(-0.07%)
Jul 15, 2003 4.156 4.285 4.155 4.285 22,308 +0.08(+1.96%)
Jul 14, 2003 4.202 4.202 4.198 4.202 16,524 +0.01(+0.35%)
Jul 11, 2003 4.187 4.188 4.187 4.188 7,849 +0.06(+1.43%)
Jul 10, 2003 4.152 4.164 4.127 4.129 10,740 -0.06(-1.36%)
Jul 09, 2003 4.117 4.201 4.052 4.186 56,183 +0.07(+1.65%)
Jul 08, 2003 4.164 4.164 4.049 4.118 26,439 -0.02(-0.44%)
Jul 07, 2003 4.104 4.136 4.058 4.136 14,045 +0.06(+1.47%)
Jul 03, 2003 4.091 4.141 4.076 4.076 6,609 -0.07(-1.75%)
Jul 02, 2003 4.187 4.191 4.102 4.149 14,872 +0.02(+0.49%)
Jul 01, 2003 4.165 4.267 4.129 4.129 65,684 -0.17(-4.05%)
Jun 30, 2003 4.387 4.454 4.202 4.303 560,180 -0.10(-2.27%)
Jun 27, 2003 4.420 4.477 4.366 4.403 65,271 -0.02(-0.48%)
Jun 26, 2003 4.408 4.463 4.408 4.424 22,308 +0.02(+0.37%)
Jun 25, 2003 4.482 4.511 4.372 4.408 33,875 -0.12(-2.59%)
Jun 24, 2003 4.371 4.525 4.370 4.525 116,497 +0.15(+3.52%)
Jun 23, 2003 4.164 4.381 4.161 4.371 48,334 +0.19(+4.44%)
Jun 20, 2003 4.299 4.299 4.164 4.185 42,550 -0.12(-2.70%)
Jun 19, 2003 4.379 4.396 4.293 4.301 18,176 -0.06(-1.49%)
Jun 18, 2003 4.378 4.399 4.299 4.366 38,006 -0.09(-1.94%)
Jun 17, 2003 4.366 4.454 4.337 4.452 39,245 +0.10(+2.20%)
Jun 16, 2003 4.309 4.374 4.285 4.356 66,924 +0.05(+1.12%)
Jun 13, 2003 4.214 4.309 4.214 4.308 61,140 +0.11(+2.70%)
Jun 12, 2003 4.220 4.221 4.164 4.194 23,134 -0.01(-0.14%)
Jun 11, 2003 4.181 4.227 4.158 4.200 18,176 +0.01(+0.16%)
Jun 10, 2003 4.164 4.194 4.163 4.194 11,154 +0.03(+0.72%)
Jun 09, 2003 4.084 4.162 4.115 4.164 2,891 +0.08(+1.94%)
Jun 06, 2003 4.098 4.098 4.064 4.084 4,544 +0.02(+0.48%)
Jun 05, 2003 3.994 4.084 3.994 4.065 10,740 +0.05(+1.16%)
Jun 04, 2003 4.182 4.192 4.015 4.018 11,154 -0.15(-3.56%)
Jun 03, 2003 4.191 4.212 4.164 4.166 8,262 -0.05(-1.08%)
Jun 02, 2003 4.179 4.212 4.162 4.212 10,327 +0.01(+0.26%)
May 30, 2003 4.130 4.201 4.125 4.201 7,436 +0.06(+1.52%)
May 29, 2003 4.166 4.236 4.138 4.138 10,327 -0.07(-1.75%)
May 28, 2003 4.091 4.212 4.091 4.212 46,681 +0.04(+0.93%)
May 27, 2003 4.018 4.173 4.018 4.173 13,219 +0.09(+2.25%)
May 23, 2003 4.019 4.132 4.018 4.081 26,852 -0.01(-0.21%)
May 22, 2003 4.130 4.197 4.019 4.090 47,507 -0.08(-1.90%)
May 21, 2003 4.154 4.197 4.154 4.169 6,609 +0.02(+0.55%)
May 20, 2003 4.221 4.221 4.124 4.147 10,740 -0.10(-2.43%)
May 19, 2003 4.279 4.283 4.233 4.250 5,370 -0.03(-0.68%)
May 16, 2003 4.225 4.279 4.225 4.279 4,131 +0.04(+0.98%)
May 15, 2003 4.227 4.256 4.208 4.237 8,675 +0.02(+0.39%)
May 14, 2003 4.195 4.221 4.176 4.221 15,285 +0.03(+0.79%)
May 13, 2003 4.221 4.221 4.188 4.188 6,609 -0.03(-0.78%)
May 12, 2003 4.223 4.243 4.140 4.221 36,353 -0.00(-0.05%)
May 09, 2003 4.299 4.299 4.133 4.223 39,658 -0.08(-1.78%)
May 08, 2003 4.182 4.299 4.182 4.299 71,055 +0.12(+2.80%)
May 07, 2003 4.257 4.280 4.168 4.182 34,288 -0.06(-1.39%)
May 06, 2003 4.164 4.252 4.164 4.241 14,872 +0.07(+1.74%)
May 05, 2003 4.163 4.168 4.141 4.168 7,436 +0.02(+0.40%)
May 02, 2003 4.139 4.152 4.139 4.152 2,478 -0.00(-0.07%)
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.