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 30, 2010 7.852 7.982 7.456 7.469 532,500 -0.54(-6.72%)
Jul 29, 2010 7.425 8.013 7.376 8.007 150,936 +0.62(+8.47%)
Jul 28, 2010 7.333 7.425 7.135 7.382 54,537 +0.05(+0.68%)
Jul 27, 2010 7.388 7.398 6.986 7.333 74,200 -0.02(-0.25%)
Jul 26, 2010 6.974 7.394 6.924 7.351 77,730 +0.48(+7.03%)
Jul 23, 2010 6.813 6.899 6.720 6.868 18,762 +0.00(+0.00%)
Jul 22, 2010 6.782 6.992 6.670 6.868 45,203 +0.22(+3.26%)
Jul 21, 2010 6.813 6.868 6.652 6.652 23,522 -0.09(-1.38%)
Jul 20, 2010 6.695 6.745 6.658 6.745 30,920 +0.02(+0.37%)
Jul 19, 2010 6.708 6.865 6.652 6.720 33,402 +0.04(+0.56%)
Jul 16, 2010 6.683 6.788 6.652 6.683 45,680 -0.06(-0.92%)
Jul 15, 2010 6.807 6.807 6.739 6.745 13,415 -0.04(-0.55%)
Jul 14, 2010 6.838 6.868 6.763 6.782 20,886 -0.09(-1.26%)
Jul 13, 2010 6.899 6.899 6.782 6.868 35,400 +0.10(+1.46%)
Jul 12, 2010 6.844 6.862 6.769 6.769 24,557 -0.10(-1.44%)
Jul 09, 2010 6.875 6.893 6.800 6.868 15,919 +0.00(+0.00%)
Jul 08, 2010 6.930 6.930 6.807 6.868 21,715 +0.02(+0.27%)
Jul 07, 2010 6.924 6.924 6.782 6.850 29,217 +0.05(+0.73%)
Jul 06, 2010 6.937 6.961 6.782 6.800 23,300 -0.02(-0.27%)
Jul 02, 2010 6.838 6.884 6.745 6.819 14,717 +0.01(+0.18%)
Jul 01, 2010 6.794 7.391 6.720 6.807 33,239 +0.01(+0.18%)
Jun 30, 2010 6.701 6.868 6.701 6.794 39,228 +0.09(+1.39%)
Jun 29, 2010 6.813 6.868 6.652 6.701 76,535 -0.01(-0.09%)
Jun 25, 2010 6.992 7.054 6.652 6.708 451,798 -0.25(-3.64%)
Jun 24, 2010 7.172 7.240 6.961 6.961 43,330 -0.28(-3.85%)
Jun 23, 2010 6.998 7.493 6.998 7.240 118,157 +0.24(+3.45%)
Jun 22, 2010 7.128 7.419 6.961 6.998 82,373 -0.08(-1.14%)
Jun 21, 2010 7.165 7.326 7.079 7.079 32,622 -0.19(-2.64%)
Jun 18, 2010 6.992 7.314 6.893 7.271 91,366 +0.33(+4.82%)
Jun 17, 2010 6.825 7.104 6.720 6.937 55,035 +0.17(+2.47%)
Jun 16, 2010 6.745 6.838 6.652 6.769 64,869 -0.06(-0.82%)
Jun 15, 2010 6.621 7.054 6.590 6.825 758,803 +0.24(+3.57%)
Jun 14, 2010 6.930 7.023 6.516 6.590 28,656 -0.26(-3.79%)
Jun 11, 2010 6.732 7.042 6.658 6.850 21,776 +0.06(+0.91%)
Jun 10, 2010 6.745 7.110 6.689 6.788 38,032 +0.14(+2.14%)
Jun 09, 2010 7.215 7.376 6.571 6.646 39,041 -0.45(-6.36%)
Jun 08, 2010 7.271 7.521 7.036 7.097 22,185 -0.19(-2.55%)
Jun 07, 2010 7.611 7.772 7.246 7.283 36,473 -0.27(-3.52%)
Jun 04, 2010 8.044 8.329 7.524 7.549 21,301 -0.66(-7.99%)
Jun 03, 2010 8.304 8.490 8.162 8.205 12,844 -0.15(-1.85%)
Jun 02, 2010 8.292 8.576 8.156 8.360 18,382 +0.07(+0.82%)
Jun 01, 2010 8.793 9.486 8.292 8.292 15,751 -0.61(-6.82%)
May 28, 2010 9.065 9.065 8.725 8.898 19,986 -0.17(-1.84%)
May 27, 2010 8.471 9.115 8.292 9.065 12,089 +0.84(+10.19%)
May 26, 2010 8.752 8.868 8.196 8.227 15,510 -0.19(-2.25%)
May 25, 2010 8.612 8.807 8.312 8.416 13,795 -0.30(-3.44%)
May 24, 2010 8.758 8.966 8.716 8.716 3,741 -0.02(-0.28%)
May 21, 2010 8.716 9.840 8.593 8.740 33,619 -0.10(-1.11%)
May 20, 2010 9.162 9.189 8.771 8.838 13,594 -0.48(-5.12%)
May 19, 2010 9.749 9.749 9.260 9.315 15,324 -0.19(-1.99%)
May 18, 2010 10.06 10.08 9.370 9.504 8,779 -0.38(-3.83%)
May 17, 2010 9.761 9.950 9.761 9.883 8,537 +0.19(+1.95%)
May 14, 2010 9.816 9.846 9.571 9.694 12,791 -0.21(-2.10%)
May 13, 2010 9.651 9.920 9.520 9.901 7,840 +0.18(+1.89%)
May 12, 2010 9.327 9.730 9.327 9.718 19,031 +0.43(+4.67%)
May 11, 2010 9.144 9.510 8.887 9.284 29,656 +0.09(+1.00%)
May 10, 2010 9.174 9.345 8.807 9.192 55,281 +0.64(+7.43%)
May 07, 2010 8.936 9.474 8.526 8.557 19,612 -0.32(-3.65%)
May 06, 2010 9.027 9.516 8.389 8.881 45,221 -0.21(-2.29%)
May 05, 2010 9.247 9.388 8.746 9.088 36,034 -0.15(-1.65%)
May 04, 2010 9.547 9.547 9.125 9.241 18,705 -0.44(-4.55%)
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.