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 (%)
Aug 29, 2008 8.139 8.097 8.097 8.097 2,313 -0.05(-0.62%)
Aug 28, 2008 8.442 8.454 8.148 8.148 1,156 -0.09(-1.15%)
Aug 27, 2008 8.466 8.472 8.206 8.242 6,976 -0.22(-2.64%)
Aug 26, 2008 8.466 8.466 8.466 8.466 330 -0.07(-0.78%)
Aug 25, 2008 8.533 8.533 8.533 8.533 165 +0.06(+0.71%)
Aug 22, 2008 8.472 8.472 8.472 8.472 5,287 +0.00(+0.00%)
Aug 19, 2008 8.490 8.472 8.472 8.472 3,470 -0.11(-1.27%)
Aug 18, 2008 8.539 8.587 8.466 8.581 2,741 +0.11(+1.29%)
Aug 15, 2008 8.545 8.575 8.406 8.472 1,782 -0.01(-0.14%)
Aug 14, 2008 8.545 8.545 8.103 8.484 2,700 -0.10(-1.13%)
Aug 13, 2008 8.188 8.581 8.188 8.581 4,402 +0.11(+1.29%)
Aug 12, 2008 8.472 8.472 8.115 8.472 594 +0.00(+0.00%)
Aug 11, 2008 8.472 8.472 8.472 8.472 743 +0.02(+0.25%)
Aug 08, 2008 8.472 8.472 8.451 8.451 660 -0.00(-0.04%)
Aug 07, 2008 8.533 8.587 8.322 8.454 10,702 -0.09(-1.06%)
Aug 06, 2008 8.521 8.545 8.521 8.545 1,156 +0.07(+0.86%)
Aug 05, 2008 8.451 8.472 8.451 8.472 925 +0.01(+0.07%)
Aug 04, 2008 8.496 8.496 8.381 8.466 991 +0.06(+0.72%)
Aug 01, 2008 8.406 8.406 8.406 8.406 0 +0.00(+0.00%)
Jul 31, 2008 8.094 8.512 8.094 8.406 999 +0.02(+0.18%)
Jul 30, 2008 8.176 8.391 8.176 8.391 561 -0.15(-1.81%)
Jul 29, 2008 8.545 8.545 8.073 8.545 991 +0.11(+1.29%)
Jul 28, 2008 8.291 8.436 8.291 8.436 330 -0.09(-1.06%)
Jul 25, 2008 8.539 8.539 8.460 8.527 660 +0.11(+1.37%)
Jul 24, 2008 8.472 8.472 8.412 8.412 512 +0.34(+4.28%)
Jul 23, 2008 8.139 8.267 8.067 8.067 1,156 -0.14(-1.70%)
Jul 22, 2008 8.230 8.279 8.206 8.206 1,817 +0.02(+0.30%)
Jul 21, 2008 8.182 8.182 8.182 8.182 0 +0.00(+0.00%)
Jul 18, 2008 8.091 8.539 7.946 8.182 2,478 +0.01(+0.07%)
Jul 17, 2008 8.412 8.466 8.170 8.176 2,976 -0.11(-1.39%)
Jul 16, 2008 8.291 8.291 8.291 8.291 165 -0.04(-0.50%)
Jul 15, 2008 8.176 8.332 7.952 8.332 3,304 +0.16(+1.92%)
Jul 14, 2008 8.381 8.454 8.176 8.176 4,122 -0.29(-3.43%)
Jul 11, 2008 8.188 8.466 8.176 8.466 3,635 -0.03(-0.36%)
Jul 10, 2008 8.472 8.545 8.412 8.496 1,156 +0.08(+0.93%)
Jul 09, 2008 8.418 8.418 8.418 8.418 165 +0.02(+0.22%)
Jul 08, 2008 8.472 8.472 8.176 8.400 4,461 -0.03(-0.36%)
Jul 07, 2008 8.442 8.448 8.176 8.430 2,272 -0.02(-0.29%)
Jul 04, 2008 8.218 8.563 8.170 8.454 4,792 +0.00(+0.00%)
Jul 03, 2008 8.218 8.563 8.170 8.454 4,792 -0.11(-1.27%)
Jul 02, 2008 8.472 8.563 8.454 8.563 1,966 -0.00(-0.00%)
Jul 01, 2008 8.049 8.563 8.049 8.563 826 +0.01(+0.07%)
Jun 30, 2008 8.593 8.593 8.049 8.557 1,321 +0.08(+1.00%)
Jun 27, 2008 8.345 8.472 8.345 8.472 950 -0.09(-1.06%)
Jun 26, 2008 8.321 8.563 8.321 8.563 9,866 -0.03(-0.35%)
Jun 25, 2008 8.533 8.593 8.472 8.593 1,402 +0.01(+0.14%)
Jun 24, 2008 8.581 8.581 8.581 8.581 165 -0.01(-0.14%)
Jun 23, 2008 8.351 8.593 8.079 8.593 1,440 +0.18(+2.16%)
Jun 20, 2008 8.145 8.430 8.145 8.412 1,487 +0.01(+0.14%)
Jun 19, 2008 8.188 8.400 8.091 8.400 2,148 -0.07(-0.86%)
Jun 18, 2008 8.079 8.593 8.079 8.472 1,647 -0.12(-1.41%)
Jun 17, 2008 8.563 8.593 8.563 8.593 330 +0.00(+0.00%)
Jun 16, 2008 8.569 8.593 8.533 8.593 3,873 +0.01(+0.14%)
Jun 13, 2008 8.605 8.605 8.067 8.581 6,553 +0.09(+1.07%)
Jun 12, 2008 8.551 8.551 8.230 8.490 1,586 -0.01(-0.14%)
Jun 11, 2008 8.490 8.503 8.490 8.503 495 +0.04(+0.43%)
Jun 10, 2008 8.466 8.466 8.466 8.466 165 -0.09(-1.06%)
Jun 09, 2008 8.267 8.563 8.076 8.557 2,622 -0.01(-0.07%)
Jun 06, 2008 8.563 8.563 8.563 8.563 1,321 +0.00(+0.00%)
Jun 05, 2008 8.539 8.563 8.539 8.563 1,012 +0.01(+0.07%)
Jun 04, 2008 8.212 8.563 8.182 8.557 4,106 +0.00(+0.00%)
Jun 03, 2008 8.563 8.563 8.206 8.557 1,156 -0.01(-0.07%)
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.