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, 2006 8.593 8.593 8.381 8.593 801 +0.00(+0.00%)
Jul 28, 2006 8.351 8.593 8.351 8.593 1,039 +0.24(+2.90%)
Jul 27, 2006 8.593 8.593 8.351 8.351 2,690 -0.19(-2.27%)
Jul 26, 2006 8.509 8.545 8.291 8.545 2,868 +0.16(+1.95%)
Jul 25, 2006 8.381 8.381 8.381 8.381 826 +0.06(+0.73%)
Jul 24, 2006 8.273 8.381 8.273 8.321 669 +0.06(+0.73%)
Jul 21, 2006 8.260 8.260 8.260 8.260 879 -0.00(-0.00%)
Jul 20, 2006 8.261 8.261 8.261 8.261 165 +0.00(+0.00%)
Jul 19, 2006 8.321 8.321 8.260 8.260 2,113 -0.06(-0.73%)
Jul 18, 2006 8.321 8.321 8.321 8.321 826 +0.00(+0.00%)
Jul 17, 2006 8.357 8.363 8.321 8.321 6,857 -0.15(-1.79%)
Jul 14, 2006 8.357 8.472 8.357 8.472 1,156 +0.09(+1.08%)
Jul 13, 2006 8.381 8.381 8.381 8.381 0 +0.00(+0.00%)
Jul 12, 2006 8.381 8.381 8.381 8.381 2,478 -0.03(-0.35%)
Jul 11, 2006 8.381 8.411 8.381 8.411 1,915 +0.03(+0.36%)
Jul 10, 2006 8.472 8.472 8.380 8.380 578 +0.02(+0.28%)
Jul 07, 2006 8.357 8.357 8.357 8.357 0 +0.00(+0.00%)
Jul 06, 2006 8.412 8.442 8.357 8.357 31,927 -0.05(-0.65%)
Jul 05, 2006 8.412 8.412 8.412 8.412 2,065 -0.08(-0.90%)
Jul 03, 2006 8.486 8.509 8.486 8.488 2,594 +0.08(+0.98%)
Jun 30, 2006 8.472 8.509 8.357 8.406 58,265 +0.08(+0.94%)
Jun 29, 2006 8.381 8.388 8.327 8.327 33,875 -0.08(-1.01%)
Jun 28, 2006 8.351 8.412 8.351 8.412 4,709 +0.00(+0.00%)
Jun 27, 2006 8.412 8.412 8.412 8.412 826 +0.03(+0.36%)
Jun 26, 2006 8.412 8.412 8.381 8.381 2,313 -0.03(-0.36%)
Jun 23, 2006 8.388 8.472 8.388 8.412 9,651 +0.03(+0.36%)
Jun 22, 2006 8.381 8.381 8.381 8.381 684 +0.05(+0.58%)
Jun 21, 2006 8.333 8.333 8.333 8.333 2,065 +0.10(+1.18%)
Jun 20, 2006 8.236 8.236 8.236 8.236 0 +0.00(+0.00%)
Jun 19, 2006 8.327 8.333 8.236 8.236 4,202 -0.27(-3.20%)
Jun 16, 2006 8.509 8.509 8.509 8.509 500 +0.00(+0.00%)
Jun 15, 2006 8.509 8.509 8.509 8.509 2,338 +0.00(+0.00%)
Jun 14, 2006 8.509 8.509 8.509 8.509 646 +0.12(+1.44%)
Jun 13, 2006 8.327 8.388 8.327 8.388 991 +0.07(+0.80%)
Jun 12, 2006 8.321 8.321 8.321 8.321 0 +0.00(+0.00%)
Jun 09, 2006 8.321 8.321 8.321 8.321 165 +0.00(+0.00%)
Jun 08, 2006 8.321 8.321 8.321 8.321 0 +0.00(+0.00%)
Jun 07, 2006 8.381 8.381 8.321 8.321 852 -0.06(-0.72%)
Jun 06, 2006 8.412 8.412 8.381 8.381 1,652 -0.08(-1.00%)
Jun 05, 2006 8.466 8.466 8.466 8.466 0 +0.00(+0.00%)
Jun 02, 2006 8.509 8.509 8.412 8.466 7,941 -0.04(-0.50%)
Jun 01, 2006 8.484 8.509 8.418 8.509 3,420 +0.08(+1.01%)
May 31, 2006 8.473 8.484 8.418 8.424 6,408 -0.08(-0.93%)
May 30, 2006 8.478 8.503 8.478 8.503 660 +0.02(+0.29%)
May 26, 2006 8.478 8.478 8.478 8.478 0 +0.00(+0.00%)
May 25, 2006 8.527 8.527 8.478 8.478 330 +0.00(+0.00%)
May 24, 2006 8.478 8.478 8.478 8.478 330 +0.00(+0.00%)
May 23, 2006 8.478 8.478 8.478 8.478 1,487 -0.02(-0.28%)
May 22, 2006 8.503 8.503 8.503 8.503 0 +0.00(+0.00%)
May 19, 2006 8.503 8.503 8.503 8.503 5,287 -0.03(-0.35%)
May 18, 2006 8.478 8.533 8.478 8.533 2,561 +0.05(+0.64%)
May 17, 2006 8.524 8.524 8.478 8.478 5,897 +0.00(+0.00%)
May 16, 2006 8.478 8.478 8.478 8.478 743 +0.00(+0.00%)
May 15, 2006 8.478 8.478 8.478 8.478 1,652 +0.00(+0.00%)
May 12, 2006 8.587 8.593 8.478 8.478 12,723 +0.00(+0.00%)
May 11, 2006 8.478 8.478 8.478 8.478 0 +0.00(+0.00%)
May 10, 2006 8.478 8.478 8.478 8.478 3,258 -0.04(-0.43%)
May 09, 2006 8.484 8.533 8.478 8.515 4,957 +0.03(+0.33%)
May 08, 2006 8.487 8.487 8.487 8.487 413 +0.01(+0.10%)
May 05, 2006 8.501 8.533 8.478 8.478 8,148 -0.11(-1.34%)
May 04, 2006 8.478 8.593 8.478 8.593 2,148 +0.12(+1.43%)
May 03, 2006 8.472 8.472 8.472 8.472 826 -0.03(-0.36%)
May 02, 2006 8.503 8.503 8.503 8.503 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.