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, 2009 10.85 10.89 10.68 10.71 24,099 -0.18(-1.67%)
Jul 30, 2009 10.73 10.89 10.68 10.89 17,789 +0.22(+2.10%)
Jul 29, 2009 10.75 10.77 10.57 10.67 34,145 -0.07(-0.68%)
Jul 28, 2009 10.39 10.83 10.29 10.74 55,644 +0.30(+2.90%)
Jul 27, 2009 10.27 10.44 9.998 10.44 16,537 +0.17(+1.65%)
Jul 24, 2009 10.16 10.38 10.04 10.27 61,054 +0.05(+0.47%)
Jul 23, 2009 9.611 10.25 9.417 10.22 76,598 +0.54(+5.56%)
Jul 22, 2009 9.315 9.684 9.206 9.684 32,886 +0.36(+3.90%)
Jul 21, 2009 9.230 9.381 8.858 9.321 81,456 +0.11(+1.18%)
Jul 20, 2009 9.157 9.296 8.839 9.212 48,399 +0.09(+1.00%)
Jul 17, 2009 9.472 9.472 9.097 9.121 19,574 -0.30(-3.21%)
Jul 16, 2009 9.478 9.532 9.163 9.423 48,655 -0.09(-0.95%)
Jul 15, 2009 9.514 9.514 9.012 9.514 40,229 +0.10(+1.03%)
Jul 14, 2009 9.333 9.605 8.994 9.417 38,695 +0.03(+0.32%)
Jul 13, 2009 8.686 9.387 8.686 9.387 21,766 +0.35(+3.88%)
Jul 10, 2009 8.776 9.193 8.776 9.036 17,621 +0.18(+1.98%)
Jul 09, 2009 9.206 9.375 8.491 8.861 13,436 -0.29(-3.17%)
Jul 08, 2009 9.206 9.381 8.709 9.151 41,278 +0.05(+0.53%)
Jul 07, 2009 9.502 9.502 8.776 9.103 45,270 -0.55(-5.71%)
Jul 06, 2009 9.097 9.684 8.516 9.653 92,475 +0.60(+6.62%)
Jul 02, 2009 9.218 9.228 8.328 9.054 34,433 -0.12(-1.32%)
Jul 01, 2009 8.715 9.175 8.558 9.175 41,179 +0.60(+6.99%)
Jun 30, 2009 8.721 8.776 8.479 8.576 41,600 -0.11(-1.25%)
Jun 29, 2009 8.927 9.085 8.588 8.685 108,350 -0.88(-9.23%)
Jun 26, 2009 8.207 9.575 7.947 9.569 1,820,792 +1.43(+17.55%)
Jun 25, 2009 8.389 8.449 7.916 8.140 49,281 +0.13(+1.66%)
Jun 24, 2009 8.098 8.213 7.923 8.007 33,420 +0.07(+0.92%)
Jun 23, 2009 8.310 8.340 7.935 7.935 32,299 -0.27(-3.32%)
Jun 22, 2009 8.443 8.443 7.989 8.207 62,916 -0.30(-3.49%)
Jun 19, 2009 8.298 8.504 8.110 8.504 42,722 +0.30(+3.69%)
Jun 18, 2009 8.213 8.461 8.050 8.201 40,120 -0.26(-3.08%)
Jun 17, 2009 8.292 8.461 8.110 8.461 11,342 +0.05(+0.58%)
Jun 16, 2009 8.461 8.461 8.116 8.413 41,489 -0.12(-1.35%)
Jun 15, 2009 8.461 8.528 8.159 8.528 11,473 +0.15(+1.73%)
Jun 12, 2009 8.352 8.382 8.110 8.382 11,721 +0.03(+0.36%)
Jun 11, 2009 8.322 8.352 8.316 8.352 18,292 +0.03(+0.36%)
Jun 10, 2009 8.229 8.322 8.152 8.322 19,770 +0.10(+1.18%)
Jun 09, 2009 8.169 8.231 8.169 8.225 9,047 +0.05(+0.67%)
Jun 08, 2009 8.116 8.171 8.116 8.171 3,791 +0.02(+0.30%)
Jun 05, 2009 8.056 8.146 8.056 8.146 2,974 -0.01(-0.07%)
Jun 04, 2009 8.025 8.152 8.013 8.152 11,235 +0.11(+1.35%)
Jun 03, 2009 7.989 8.050 7.989 8.044 21,479 +0.02(+0.23%)
Jun 02, 2009 8.031 8.044 8.001 8.025 5,948 -0.02(-0.30%)
Jun 01, 2009 8.134 8.134 7.898 8.050 2,643 -0.18(-2.21%)
May 29, 2009 7.959 8.231 7.862 8.231 10,498 +0.18(+2.26%)
May 28, 2009 7.723 8.050 7.723 8.050 19,116 +0.25(+3.26%)
May 27, 2009 7.983 8.171 7.759 7.795 3,980 -0.10(-1.30%)
May 26, 2009 8.122 8.322 7.898 7.898 5,607 -0.13(-1.58%)
May 22, 2009 7.596 8.464 7.475 8.025 45,901 +0.05(+0.61%)
May 21, 2009 7.913 8.413 7.596 7.977 41,892 +0.06(+0.76%)
May 20, 2009 7.251 8.437 7.226 7.916 107,670 +0.69(+9.55%)
May 19, 2009 7.263 7.263 7.099 7.226 6,704 -0.08(-1.08%)
May 18, 2009 7.456 7.508 6.869 7.305 14,478 +0.04(+0.50%)
May 15, 2009 7.263 7.499 6.960 7.269 9,639 +0.07(+0.92%)
May 14, 2009 7.045 7.257 7.045 7.202 1,652 +0.17(+2.41%)
May 13, 2009 6.960 7.051 6.803 7.033 6,638 +0.13(+1.84%)
May 12, 2009 6.960 6.960 6.773 6.906 2,430 +0.14(+2.06%)
May 11, 2009 6.621 6.766 6.579 6.766 5,445 +0.16(+2.38%)
May 08, 2009 6.567 6.609 6.567 6.609 826 -0.09(-1.36%)
May 07, 2009 6.585 6.700 6.585 6.700 495 -0.05(-0.72%)
May 06, 2009 6.664 6.748 6.645 6.748 1,154 +0.03(+0.47%)
May 05, 2009 6.851 6.869 6.717 6.717 3,461 +0.05(+0.79%)
May 04, 2009 6.664 6.664 6.494 6.664 1,338 -0.18(-2.57%)
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.