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

Cnb Financial Corp (NQ: CCNE )

19.04 +0.18 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 30, 2004 8.207 8.231 8.152 8.152 8,261 -0.08(-0.96%)
Jul 29, 2004 8.243 8.243 8.134 8.231 3,965 +0.08(+1.04%)
Jul 28, 2004 8.231 8.280 8.134 8.146 3,800 -0.04(-0.52%)
Jul 27, 2004 8.140 8.195 8.092 8.189 7,765 +0.08(+0.97%)
Jul 26, 2004 8.134 8.195 8.098 8.110 14,374 -0.09(-1.11%)
Jul 23, 2004 8.255 8.255 8.122 8.201 11,235 +0.04(+0.52%)
Jul 22, 2004 8.110 8.177 8.110 8.159 4,130 +0.02(+0.22%)
Jul 21, 2004 8.171 8.340 8.116 8.140 13,713 -0.03(-0.37%)
Jul 20, 2004 8.358 8.358 8.080 8.171 17,183 -0.12(-1.46%)
Jul 19, 2004 8.352 8.352 8.255 8.292 11,896 -0.13(-1.58%)
Jul 16, 2004 8.497 8.497 8.352 8.425 15,200 +0.04(+0.51%)
Jul 15, 2004 8.352 8.425 8.352 8.382 7,269 -0.03(-0.36%)
Jul 14, 2004 8.461 8.485 8.376 8.413 9,583 -0.12(-1.35%)
Jul 13, 2004 8.631 8.643 8.528 8.528 13,548 -0.07(-0.77%)
Jul 12, 2004 8.413 8.594 8.401 8.594 13,052 +0.18(+2.16%)
Jul 09, 2004 8.346 8.461 8.316 8.413 25,940 +0.15(+1.76%)
Jul 08, 2004 8.116 8.292 8.116 8.267 17,018 +0.15(+1.86%)
Jul 07, 2004 8.140 8.183 8.110 8.116 40,480 +0.01(+0.07%)
Jul 06, 2004 8.134 8.171 8.110 8.110 10,904 -0.02(-0.30%)
Jul 02, 2004 8.110 8.213 8.110 8.134 20,487 +0.02(+0.22%)
Jul 01, 2004 8.146 8.237 8.110 8.116 26,766 -0.10(-1.18%)
Jun 30, 2004 8.267 8.443 8.171 8.213 12,391 +0.05(+0.59%)
Jun 29, 2004 8.201 8.255 8.159 8.165 15,531 -0.05(-0.59%)
Jun 28, 2004 8.286 8.352 8.171 8.213 103,266 +0.15(+1.88%)
Jun 25, 2004 8.431 9.775 8.044 8.062 1,093,298 -0.16(-1.99%)
Jun 24, 2004 8.171 8.443 8.171 8.225 28,088 +0.08(+1.04%)
Jun 23, 2004 8.437 8.437 8.140 8.140 21,314 -0.19(-2.25%)
Jun 22, 2004 8.207 8.473 8.116 8.328 18,340 -0.01(-0.07%)
Jun 21, 2004 8.110 8.334 8.110 8.334 10,078 +0.13(+1.62%)
Jun 18, 2004 8.243 8.437 8.128 8.201 64,933 +0.07(+0.89%)
Jun 17, 2004 8.110 8.473 8.110 8.128 36,680 -0.23(-2.75%)
Jun 16, 2004 8.110 8.504 8.110 8.358 45,767 +0.16(+1.99%)
Jun 15, 2004 8.540 8.540 8.098 8.195 49,237 -0.19(-2.24%)
Jun 14, 2004 8.558 8.558 8.358 8.382 23,131 -0.17(-1.98%)
Jun 10, 2004 8.510 8.685 8.473 8.552 33,540 +0.15(+1.80%)
Jun 09, 2004 8.401 8.473 8.280 8.401 34,697 -0.02(-0.29%)
Jun 08, 2004 8.564 8.697 8.413 8.425 19,496 -0.08(-0.93%)
Jun 07, 2004 8.413 9.078 8.389 8.504 27,757 -0.20(-2.29%)
Jun 04, 2004 8.522 8.897 8.382 8.703 24,288 +0.18(+2.13%)
Jun 03, 2004 9.072 9.072 8.522 8.522 8,096 -0.50(-5.57%)
Jun 02, 2004 8.988 9.411 8.746 9.024 34,532 +0.30(+3.47%)
Jun 01, 2004 9.321 9.321 8.655 8.721 42,132 -0.15(-1.71%)
May 28, 2004 9.078 9.103 8.873 8.873 22,966 -0.33(-3.62%)
May 27, 2004 9.145 9.296 9.054 9.206 18,174 +0.00(+0.00%)
May 26, 2004 9.230 9.321 9.181 9.206 9,913 -0.05(-0.59%)
May 25, 2004 9.145 9.351 9.145 9.260 23,462 +0.02(+0.20%)
May 24, 2004 9.321 9.460 9.166 9.242 23,627 +5.57(+151.91%)
May 21, 2004 3.704 3.704 3.668 3.669 29,740 -0.02(-0.56%)
May 20, 2004 3.776 3.776 3.689 3.689 25,609 -0.09(-2.28%)
May 19, 2004 3.893 3.941 3.776 3.776 8,674 -0.05(-1.34%)
May 18, 2004 3.921 3.921 3.826 3.827 12,391 -0.05(-1.20%)
May 17, 2004 3.921 3.921 3.792 3.873 19,000 -0.01(-0.15%)
May 14, 2004 3.886 3.946 3.838 3.879 14,457 +0.01(+0.18%)
May 13, 2004 3.945 3.968 3.872 3.873 10,739 -0.04(-1.14%)
May 12, 2004 3.911 3.917 3.792 3.917 36,762 -0.01(-0.22%)
May 11, 2004 3.913 4.067 3.912 3.926 25,196 +0.00(+0.10%)
May 10, 2004 3.962 4.003 3.922 3.922 11,565 -0.00(-0.12%)
May 07, 2004 4.012 4.025 3.927 3.927 19,000 -0.10(-2.41%)
May 06, 2004 4.096 4.096 3.990 4.024 48,741 -0.07(-1.61%)
May 05, 2004 4.089 4.141 4.068 4.089 7,435 -0.03(-0.71%)
May 04, 2004 4.139 4.161 4.091 4.118 3,717 +0.02(+0.59%)
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.