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

Cnb Financial Corp (NQ: CCNE )

19.36 +0.32 (+1.68%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 12, 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, 2007 8.050 8.050 8.025 8.025 1,321 -0.02(-0.30%)
Jul 30, 2007 8.231 8.231 8.050 8.050 3,416 -0.11(-1.34%)
Jul 27, 2007 7.959 8.232 7.959 8.159 9,657 -0.15(-1.76%)
Jul 26, 2007 8.305 8.305 8.305 8.305 165 +0.15(+1.80%)
Jul 25, 2007 8.159 8.159 8.159 8.159 165 +0.01(+0.15%)
Jul 24, 2007 8.304 8.310 7.765 8.146 4,791 -0.21(-2.46%)
Jul 23, 2007 8.313 8.352 8.313 8.352 611 -0.03(-0.36%)
Jul 20, 2007 8.322 8.382 8.322 8.382 330 -0.15(-1.70%)
Jul 19, 2007 8.528 8.528 8.528 8.528 165 -0.01(-0.07%)
Jul 18, 2007 8.522 8.534 8.522 8.534 1,817 +0.16(+1.88%)
Jul 17, 2007 8.376 8.376 8.376 8.376 0 +0.00(+0.00%)
Jul 16, 2007 8.358 8.473 8.292 8.376 9,004 -0.10(-1.14%)
Jul 13, 2007 8.473 8.473 8.473 8.473 0 +0.00(+0.00%)
Jul 12, 2007 8.473 8.473 8.473 8.473 1,487 +0.00(+0.00%)
Jul 11, 2007 8.473 8.479 8.473 8.473 495 +0.11(+1.30%)
Jul 10, 2007 8.461 8.461 8.364 8.364 786 -0.05(-0.58%)
Jul 09, 2007 8.413 8.413 8.413 8.413 165 +0.03(+0.36%)
Jul 06, 2007 8.382 8.382 8.382 8.382 0 +0.00(+0.00%)
Jul 05, 2007 8.382 8.382 8.382 8.382 165 -0.01(-0.07%)
Jul 03, 2007 8.425 8.425 8.389 8.389 3,800 -0.16(-1.91%)
Jul 02, 2007 8.552 8.552 8.552 8.552 0 +0.00(+0.00%)
Jun 29, 2007 8.425 8.552 8.425 8.552 660 -0.01(-0.07%)
Jun 28, 2007 8.413 8.558 8.413 8.558 2,313 +0.15(+1.73%)
Jun 27, 2007 8.413 8.413 8.413 8.413 578 +0.00(+0.00%)
Jun 26, 2007 8.413 8.413 8.413 8.413 165 +0.00(+0.00%)
Jun 25, 2007 8.437 8.564 8.413 8.413 5,007 -0.18(-2.04%)
Jun 22, 2007 8.588 8.588 8.588 8.588 330 +0.01(+0.07%)
Jun 21, 2007 8.564 8.582 8.473 8.582 16,392 +0.05(+0.57%)
Jun 20, 2007 8.534 8.534 8.534 8.534 2,147 +0.01(+0.14%)
Jun 19, 2007 8.510 8.588 8.504 8.522 2,147 -0.06(-0.71%)
Jun 18, 2007 8.540 8.582 8.431 8.582 991 +0.17(+2.01%)
Jun 15, 2007 8.776 8.776 8.413 8.413 12,061 -0.18(-2.04%)
Jun 14, 2007 8.625 8.625 8.572 8.588 1,652 -0.01(-0.07%)
Jun 13, 2007 8.619 8.625 8.576 8.594 3,304 +0.18(+2.16%)
Jun 12, 2007 8.413 8.612 8.413 8.413 6,939 -0.18(-2.04%)
Jun 11, 2007 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Jun 08, 2007 8.516 8.600 8.449 8.588 5,161 +0.20(+2.38%)
Jun 07, 2007 8.382 8.403 8.382 8.389 1,363 -0.02(-0.29%)
Jun 06, 2007 8.407 8.534 8.407 8.413 4,750 -0.10(-1.14%)
Jun 05, 2007 8.510 8.510 8.510 8.510 0 +0.00(+0.00%)
Jun 04, 2007 8.537 8.594 8.510 8.510 3,717 -0.12(-1.33%)
Jun 01, 2007 8.625 8.625 8.625 8.625 0 +0.00(+0.00%)
May 31, 2007 8.625 8.625 8.625 8.625 330 +0.15(+1.77%)
May 30, 2007 8.475 8.475 8.475 8.475 568 -0.08(-0.90%)
May 29, 2007 8.600 8.600 8.552 8.552 660 +0.12(+1.36%)
May 25, 2007 8.437 8.437 8.437 8.437 0 +0.00(+0.00%)
May 24, 2007 8.437 8.437 8.437 8.437 446 -0.04(-0.50%)
May 23, 2007 8.473 8.637 8.467 8.479 6,361 +0.00(+0.00%)
May 22, 2007 8.631 8.631 8.479 8.479 380 -0.07(-0.78%)
May 21, 2007 8.389 8.546 8.389 8.546 1,903 +0.09(+1.07%)
May 18, 2007 8.570 8.570 8.455 8.455 10,470 -0.02(-0.29%)
May 17, 2007 8.473 8.479 8.473 8.479 495 +0.01(+0.07%)
May 16, 2007 8.382 8.473 8.382 8.473 1,156 +0.09(+1.08%)
May 15, 2007 8.570 8.570 8.382 8.382 3,254 -0.09(-1.07%)
May 14, 2007 8.449 8.473 8.437 8.473 1,077 +0.05(+0.57%)
May 11, 2007 8.401 8.425 8.382 8.425 1,075 +0.04(+0.51%)
May 10, 2007 8.389 8.389 8.382 8.382 1,126 -0.02(-0.22%)
May 09, 2007 8.443 8.443 8.382 8.401 8,033 -0.04(-0.53%)
May 08, 2007 8.445 8.445 8.445 8.445 165 -0.04(-0.47%)
May 07, 2007 8.485 8.485 8.485 8.485 247 +0.04(+0.50%)
May 04, 2007 8.491 8.491 8.443 8.443 3,469 +0.03(+0.36%)
May 03, 2007 8.473 8.473 8.413 8.413 5,115 -0.01(-0.14%)
May 02, 2007 8.473 8.473 8.413 8.425 2,808 -0.05(-0.64%)
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.