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 (%)
Aug 31, 2005 9.308 9.308 8.988 8.988 2,876 -0.41(-4.38%)
Aug 30, 2005 9.175 9.399 9.030 9.399 1,817 +0.41(+4.51%)
Aug 29, 2005 9.012 9.012 8.994 8.994 2,478 -0.08(-0.93%)
Aug 26, 2005 9.078 9.078 9.078 9.078 0 +0.00(+0.00%)
Aug 25, 2005 9.048 9.078 9.048 9.078 2,957 +0.08(+0.94%)
Aug 24, 2005 9.072 9.078 8.994 8.994 3,139 -0.02(-0.27%)
Aug 23, 2005 9.018 9.018 9.018 9.018 330 +0.03(+0.34%)
Aug 22, 2005 8.988 8.996 8.988 8.988 1,321 +0.00(+0.00%)
Aug 19, 2005 8.988 8.988 8.988 8.988 165 +0.00(+0.00%)
Aug 18, 2005 8.988 9.078 8.988 8.988 2,688 +0.00(+0.00%)
Aug 17, 2005 8.988 8.988 8.988 8.988 1,880 -0.01(-0.13%)
Aug 16, 2005 8.988 9.000 8.988 9.000 611 +0.00(+0.00%)
Aug 15, 2005 8.988 9.006 8.988 9.000 1,156 -0.08(-0.87%)
Aug 12, 2005 8.903 9.078 8.903 9.078 26,241 +0.00(+0.00%)
Aug 11, 2005 9.078 9.078 9.078 9.078 8,642 +0.01(+0.07%)
Aug 10, 2005 9.072 9.072 9.072 9.072 0 +0.00(+0.00%)
Aug 09, 2005 9.018 9.072 9.006 9.072 20,894 -0.01(-0.07%)
Aug 08, 2005 9.018 9.078 9.018 9.078 1,156 +0.04(+0.47%)
Aug 05, 2005 9.024 9.181 9.024 9.036 5,158 +0.02(+0.20%)
Aug 04, 2005 8.957 9.018 8.957 9.018 495 -0.03(-0.33%)
Aug 03, 2005 9.078 9.109 9.018 9.048 25,380 -0.23(-2.48%)
Aug 02, 2005 9.145 9.436 9.145 9.278 2,808 +0.05(+0.59%)
Aug 01, 2005 9.121 9.478 9.121 9.224 5,635 +0.20(+2.21%)
Jul 29, 2005 9.078 9.496 9.018 9.024 3,322 -0.15(-1.58%)
Jul 28, 2005 9.266 9.266 9.169 9.169 498 +0.00(+0.00%)
Jul 27, 2005 9.169 9.169 9.169 9.169 165 +0.08(+0.93%)
Jul 26, 2005 9.078 9.091 9.078 9.085 2,650 -0.33(-3.47%)
Jul 25, 2005 9.078 9.460 9.018 9.411 4,305 +0.10(+1.06%)
Jul 22, 2005 9.121 9.313 9.121 9.313 498 -0.00(-0.02%)
Jul 21, 2005 9.345 9.484 9.181 9.315 2,580 -0.07(-0.71%)
Jul 20, 2005 9.133 9.381 8.982 9.381 4,157 +0.25(+2.79%)
Jul 19, 2005 8.927 9.339 8.927 9.127 17,056 -0.03(-0.33%)
Jul 18, 2005 9.097 9.339 9.000 9.157 8,096 -0.07(-0.72%)
Jul 15, 2005 8.927 9.381 8.927 9.224 9,959 +0.01(+0.07%)
Jul 14, 2005 8.927 9.218 8.927 9.218 5,865 +0.29(+3.25%)
Jul 13, 2005 9.054 9.054 8.927 8.927 2,974 +0.03(+0.34%)
Jul 12, 2005 8.963 9.139 8.897 8.897 1,873 -0.24(-2.58%)
Jul 11, 2005 9.036 9.339 9.036 9.133 7,027 +0.17(+1.89%)
Jul 08, 2005 8.963 8.963 8.963 8.963 165 +0.00(+0.00%)
Jul 07, 2005 8.963 8.963 8.963 8.963 854 +0.00(+0.00%)
Jul 06, 2005 8.963 8.963 8.963 8.963 446 +0.00(+0.00%)
Jul 05, 2005 8.963 8.963 8.963 8.963 330 -0.01(-0.07%)
Jul 01, 2005 8.994 8.994 8.970 8.970 330 -0.02(-0.27%)
Jun 30, 2005 8.988 9.121 8.988 8.994 34,988 +0.00(+0.00%)
Jun 29, 2005 8.994 9.000 8.994 8.994 5,121 +0.01(+0.07%)
Jun 28, 2005 8.988 9.145 8.988 8.988 5,001 +0.00(+0.00%)
Jun 27, 2005 8.988 8.988 8.988 8.988 0 +0.00(+0.00%)
Jun 24, 2005 9.000 9.006 8.988 8.988 63,418 -0.08(-0.87%)
Jun 23, 2005 9.000 9.230 9.000 9.066 12,558 +0.08(+0.88%)
Jun 22, 2005 8.988 8.988 8.988 8.988 13,251 +0.00(+0.00%)
Jun 21, 2005 8.988 8.988 8.988 8.988 920 -0.06(-0.67%)
Jun 20, 2005 9.048 9.048 9.048 9.048 0 +0.00(+0.00%)
Jun 17, 2005 9.230 9.230 9.048 9.048 6,698 -0.18(-1.97%)
Jun 16, 2005 9.230 9.230 9.230 9.230 427 +0.22(+2.42%)
Jun 15, 2005 9.224 9.230 9.012 9.012 5,404 -0.06(-0.67%)
Jun 14, 2005 9.230 9.230 8.994 9.072 6,371 -0.04(-0.40%)
Jun 13, 2005 9.109 9.109 9.109 9.109 0 +0.00(+0.00%)
Jun 10, 2005 8.976 9.109 8.976 9.109 11,235 +0.09(+1.01%)
Jun 09, 2005 9.018 9.018 9.018 9.018 0 +0.00(+0.00%)
Jun 08, 2005 8.988 9.018 8.988 9.018 784 +0.06(+0.68%)
Jun 07, 2005 9.200 9.200 8.957 8.957 2,058 +0.00(+0.00%)
Jun 06, 2005 8.957 8.957 8.957 8.957 2,065 -0.06(-0.67%)
Jun 03, 2005 9.018 9.018 9.018 9.018 0 +0.00(+0.00%)
Jun 02, 2005 9.018 9.018 9.018 9.018 446 -0.06(-0.67%)
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.