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 29, 2011 8.681 9.058 8.681 8.980 13,081 +0.19(+2.14%)
Jul 28, 2011 8.655 8.791 8.622 8.791 13,241 +0.18(+2.04%)
Jul 27, 2011 8.902 8.973 8.583 8.616 54,125 -0.28(-3.14%)
Jul 26, 2011 9.221 9.266 8.863 8.895 20,485 -0.26(-2.84%)
Jul 25, 2011 9.136 9.266 9.037 9.156 34,016 -0.07(-0.71%)
Jul 22, 2011 9.201 9.325 9.188 9.221 18,017 -0.10(-1.12%)
Jul 21, 2011 9.260 9.331 9.221 9.325 16,258 +0.07(+0.70%)
Jul 20, 2011 9.240 9.266 9.201 9.260 9,024 -0.02(-0.21%)
Jul 19, 2011 9.078 9.344 8.908 9.279 23,326 +0.33(+3.63%)
Jul 18, 2011 8.941 9.169 8.791 8.954 36,968 +0.02(+0.22%)
Jul 15, 2011 9.006 9.208 8.850 8.934 61,494 -0.06(-0.65%)
Jul 14, 2011 9.110 9.110 8.993 8.993 8,868 -0.12(-1.36%)
Jul 13, 2011 8.986 9.120 8.986 9.117 19,706 +0.06(+0.65%)
Jul 12, 2011 9.045 9.169 9.039 9.058 14,655 +0.02(+0.22%)
Jul 11, 2011 9.117 9.123 8.973 9.039 20,891 -0.15(-1.63%)
Jul 08, 2011 9.123 9.227 9.071 9.188 12,799 -0.07(-0.77%)
Jul 07, 2011 9.130 9.266 9.130 9.260 33,554 +0.18(+2.01%)
Jul 06, 2011 8.869 9.084 8.791 9.078 29,614 +0.18(+1.97%)
Jul 05, 2011 9.012 9.012 8.843 8.902 13,357 -0.11(-1.23%)
Jul 01, 2011 9.078 9.136 8.980 9.012 25,457 -0.02(-0.22%)
Jun 30, 2011 9.071 9.113 8.908 9.032 23,323 +0.02(+0.22%)
Jun 29, 2011 9.169 9.182 8.941 9.012 23,046 -0.20(-2.12%)
Jun 28, 2011 9.279 9.279 9.084 9.208 34,405 -0.11(-1.19%)
Jun 27, 2011 8.980 9.325 8.947 9.318 91,682 +0.02(+0.21%)
Jun 24, 2011 8.551 9.344 8.440 9.299 405,937 +0.79(+9.24%)
Jun 23, 2011 8.362 8.512 8.362 8.512 7,123 +0.07(+0.85%)
Jun 22, 2011 8.596 8.655 8.440 8.440 8,687 -0.21(-2.41%)
Jun 21, 2011 8.570 8.648 8.408 8.648 51,309 +0.12(+1.37%)
Jun 20, 2011 8.492 8.531 8.349 8.531 12,887 +0.16(+1.94%)
Jun 17, 2011 8.401 8.531 8.369 8.369 110,164 +0.03(+0.31%)
Jun 16, 2011 8.375 8.401 8.310 8.343 30,152 +0.03(+0.31%)
Jun 15, 2011 8.401 8.401 8.291 8.317 24,118 -0.07(-0.85%)
Jun 14, 2011 8.388 8.403 8.343 8.388 35,818 +0.09(+1.10%)
Jun 13, 2011 8.395 8.434 8.291 8.297 7,858 -0.09(-1.09%)
Jun 10, 2011 8.453 8.469 8.291 8.388 31,052 -0.08(-0.92%)
Jun 09, 2011 8.486 8.603 8.414 8.466 10,837 -0.02(-0.23%)
Jun 08, 2011 8.356 8.616 8.356 8.486 26,675 +0.13(+1.56%)
Jun 07, 2011 8.187 8.408 8.187 8.356 14,531 +0.28(+3.46%)
Jun 06, 2011 8.200 8.278 8.049 8.076 29,779 -0.12(-1.51%)
Jun 03, 2011 8.349 8.577 8.200 8.200 37,832 -0.10(-1.21%)
May 24, 2011 8.461 8.532 8.275 8.300 42,105 -0.10(-1.15%)
May 23, 2011 8.410 8.551 8.397 8.397 10,559 -0.12(-1.43%)
May 20, 2011 8.487 8.615 8.487 8.519 33,692 -0.03(-0.38%)
May 19, 2011 8.615 8.615 8.506 8.551 21,841 -0.01(-0.15%)
May 18, 2011 8.538 8.583 8.506 8.564 28,012 +0.01(+0.15%)
May 17, 2011 8.506 8.557 8.506 8.551 42,976 +0.04(+0.53%)
May 16, 2011 8.506 8.570 8.499 8.506 26,614 -0.01(-0.15%)
May 13, 2011 8.551 8.589 8.506 8.519 16,141 -0.06(-0.67%)
May 12, 2011 8.506 8.577 8.506 8.577 41,052 +0.07(+0.83%)
May 11, 2011 8.628 8.692 8.506 8.506 15,530 -0.19(-2.21%)
May 10, 2011 8.731 8.731 8.679 8.698 23,506 +0.00(+0.00%)
May 09, 2011 8.493 8.711 8.493 8.698 80,829 +0.17(+2.03%)
May 06, 2011 8.615 8.615 8.506 8.525 13,834 +0.00(+0.00%)
May 05, 2011 8.506 8.609 8.487 8.525 19,384 +0.02(+0.23%)
May 04, 2011 8.506 8.583 8.474 8.506 21,239 -0.01(-0.08%)
May 03, 2011 8.609 8.666 8.506 8.512 18,868 -0.09(-1.04%)
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.