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 (%)
Sep 29, 2006 8.418 8.418 8.418 8.418 660 +0.00(+0.00%)
Sep 28, 2006 8.400 8.472 8.400 8.418 5,618 -0.15(-1.70%)
Sep 27, 2006 8.442 8.563 8.442 8.563 1,267 +0.14(+1.65%)
Sep 26, 2006 8.412 8.454 8.412 8.424 1,321 +0.05(+0.65%)
Sep 25, 2006 8.357 8.412 8.357 8.369 6,161 +0.02(+0.22%)
Sep 22, 2006 8.412 8.412 8.351 8.351 125,751 -0.01(-0.14%)
Sep 21, 2006 8.351 8.363 8.351 8.363 915 -0.05(-0.58%)
Sep 20, 2006 8.412 8.412 8.412 8.412 0 +0.00(+0.00%)
Sep 19, 2006 8.412 8.412 8.412 8.412 0 +0.00(+0.00%)
Sep 18, 2006 8.563 8.563 8.321 8.412 11,993 +0.08(+1.02%)
Sep 15, 2006 8.690 8.690 8.327 8.327 3,865 -0.21(-2.48%)
Sep 14, 2006 8.527 8.539 8.527 8.539 487 +0.22(+2.62%)
Sep 13, 2006 8.321 8.321 8.321 8.321 0 +0.00(+0.00%)
Sep 12, 2006 8.321 8.321 8.321 8.321 4,184 -0.01(-0.07%)
Sep 11, 2006 8.321 8.327 8.321 8.327 330 +0.04(+0.44%)
Sep 08, 2006 8.291 8.291 8.291 8.291 0 +0.00(+0.00%)
Sep 07, 2006 8.291 8.291 8.291 8.291 0 +0.00(+0.00%)
Sep 06, 2006 8.291 8.291 8.291 8.291 0 +0.00(+0.00%)
Sep 05, 2006 8.291 8.291 8.291 8.291 4,230 +0.00(+0.00%)
Sep 01, 2006 8.624 8.624 8.291 8.291 1,935 -0.09(-1.08%)
Aug 31, 2006 8.381 8.381 8.381 8.381 0 +0.00(+0.00%)
Aug 30, 2006 8.381 8.381 8.381 8.381 0 +0.00(+0.00%)
Aug 29, 2006 8.381 8.381 8.381 8.381 0 +0.00(+0.00%)
Aug 28, 2006 8.381 8.412 8.381 8.381 7,419 -0.00(-0.05%)
Aug 25, 2006 8.533 8.533 8.386 8.386 10,740 -0.00(-0.02%)
Aug 24, 2006 8.388 8.388 8.388 8.388 208 +0.01(+0.07%)
Aug 23, 2006 8.369 8.388 8.369 8.381 5,661 +0.03(+0.36%)
Aug 22, 2006 8.351 8.394 8.351 8.351 3,139 +0.00(+0.00%)
Aug 21, 2006 8.351 8.357 8.321 8.351 8,614 -0.18(-2.13%)
Aug 18, 2006 8.533 8.533 8.533 8.533 299 +0.21(+2.55%)
Aug 17, 2006 8.321 8.321 8.321 8.321 1,037 +0.00(+0.00%)
Aug 16, 2006 8.321 8.321 8.321 8.321 330 -0.04(-0.43%)
Aug 15, 2006 8.351 8.357 8.351 8.357 1,566 +0.04(+0.44%)
Aug 14, 2006 8.351 8.351 8.321 8.321 1,384 -0.04(-0.43%)
Aug 11, 2006 8.357 8.357 8.357 8.357 330 +0.00(+0.00%)
Aug 10, 2006 8.363 8.395 8.357 8.357 2,313 -0.02(-0.29%)
Aug 09, 2006 8.472 8.472 8.381 8.381 1,817 -0.01(-0.07%)
Aug 08, 2006 8.466 8.467 8.388 8.388 2,810 +0.04(+0.54%)
Aug 07, 2006 8.343 8.343 8.343 8.343 0 +0.00(+0.00%)
Aug 04, 2006 8.321 8.343 8.321 8.343 2,648 -0.17(-1.95%)
Aug 03, 2006 8.412 8.509 8.333 8.509 3,017 +0.06(+0.72%)
Aug 02, 2006 8.424 8.448 8.424 8.448 728 -0.15(-1.70%)
Aug 01, 2006 8.593 8.690 8.412 8.593 28,260 +0.00(+0.00%)
Jul 31, 2006 8.593 8.593 8.381 8.593 801 +0.00(+0.00%)
Jul 28, 2006 8.351 8.593 8.351 8.593 1,039 +0.24(+2.90%)
Jul 27, 2006 8.593 8.593 8.351 8.351 2,690 -0.19(-2.27%)
Jul 26, 2006 8.509 8.545 8.291 8.545 2,868 +0.16(+1.95%)
Jul 25, 2006 8.381 8.381 8.381 8.381 826 +0.06(+0.73%)
Jul 24, 2006 8.273 8.381 8.273 8.321 669 +0.06(+0.73%)
Jul 21, 2006 8.260 8.260 8.260 8.260 879 -0.00(-0.00%)
Jul 20, 2006 8.261 8.261 8.261 8.261 165 +0.00(+0.00%)
Jul 19, 2006 8.321 8.321 8.260 8.260 2,113 -0.06(-0.73%)
Jul 18, 2006 8.321 8.321 8.321 8.321 826 +0.00(+0.00%)
Jul 17, 2006 8.357 8.363 8.321 8.321 6,857 -0.15(-1.79%)
Jul 14, 2006 8.357 8.472 8.357 8.472 1,156 +0.09(+1.08%)
Jul 13, 2006 8.381 8.381 8.381 8.381 0 +0.00(+0.00%)
Jul 12, 2006 8.381 8.381 8.381 8.381 2,478 -0.03(-0.35%)
Jul 11, 2006 8.381 8.411 8.381 8.411 1,915 +0.03(+0.36%)
Jul 10, 2006 8.472 8.472 8.380 8.380 578 +0.02(+0.28%)
Jul 07, 2006 8.357 8.357 8.357 8.357 0 +0.00(+0.00%)
Jul 06, 2006 8.412 8.442 8.357 8.357 31,927 -0.05(-0.65%)
Jul 05, 2006 8.412 8.412 8.412 8.412 2,065 -0.08(-0.90%)
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.