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 (%)
Sep 30, 2005 8.775 8.793 8.581 8.581 2,974 -0.31(-3.54%)
Sep 29, 2005 8.896 8.896 8.896 8.896 1,270 -0.01(-0.14%)
Sep 28, 2005 8.908 8.908 8.908 8.908 0 +0.00(+0.00%)
Sep 27, 2005 8.987 8.987 8.908 8.908 2,139 -0.17(-1.87%)
Sep 26, 2005 9.077 9.077 9.077 9.077 495 +0.02(+0.20%)
Sep 23, 2005 9.059 9.077 9.017 9.059 11,938 -0.02(-0.20%)
Sep 22, 2005 9.017 9.077 9.017 9.077 4,412 +0.06(+0.67%)
Sep 21, 2005 9.017 9.017 9.017 9.017 7,211 +0.00(+0.00%)
Sep 20, 2005 9.017 9.017 9.017 9.017 1,437 +0.00(+0.00%)
Sep 19, 2005 9.077 9.077 9.017 9.017 2,189 -0.04(-0.47%)
Sep 16, 2005 9.077 9.077 9.017 9.059 16,129 -0.02(-0.20%)
Sep 15, 2005 9.229 9.229 9.077 9.077 4,200 +0.00(+0.00%)
Sep 14, 2005 9.229 9.229 9.077 9.077 1,652 +0.06(+0.67%)
Sep 13, 2005 8.987 9.017 8.987 9.017 6,218 -0.06(-0.67%)
Sep 12, 2005 9.295 9.295 9.077 9.077 495 +0.00(+0.00%)
Sep 09, 2005 9.057 9.077 9.057 9.077 1,396 +0.01(+0.07%)
Sep 08, 2005 9.071 9.071 9.071 9.071 1,518 +0.00(+0.00%)
Sep 07, 2005 9.017 9.071 9.017 9.071 1,156 -0.01(-0.07%)
Sep 06, 2005 9.198 9.223 8.987 9.077 15,703 +0.00(+0.00%)
Sep 02, 2005 8.987 9.077 8.987 9.077 6,021 +0.00(+0.00%)
Sep 01, 2005 9.077 9.077 8.896 9.077 6,115 +0.09(+1.01%)
Aug 31, 2005 9.307 9.307 8.987 8.987 2,876 -0.41(-4.38%)
Aug 30, 2005 9.174 9.398 9.029 9.398 1,817 +0.41(+4.51%)
Aug 29, 2005 9.011 9.011 8.993 8.993 2,478 -0.08(-0.93%)
Aug 26, 2005 9.077 9.077 9.077 9.077 0 +0.00(+0.00%)
Aug 25, 2005 9.047 9.077 9.047 9.077 2,957 +0.08(+0.94%)
Aug 24, 2005 9.071 9.077 8.993 8.993 3,139 -0.02(-0.27%)
Aug 23, 2005 9.017 9.017 9.017 9.017 330 +0.03(+0.34%)
Aug 22, 2005 8.987 8.995 8.987 8.987 1,321 +0.00(+0.00%)
Aug 19, 2005 8.987 8.987 8.987 8.987 165 +0.00(+0.00%)
Aug 18, 2005 8.987 9.077 8.987 8.987 2,688 +0.00(+0.00%)
Aug 17, 2005 8.987 8.987 8.987 8.987 1,880 -0.01(-0.13%)
Aug 16, 2005 8.987 8.999 8.987 8.999 611 +0.00(+0.00%)
Aug 15, 2005 8.987 9.005 8.987 8.999 1,156 -0.08(-0.87%)
Aug 12, 2005 8.902 9.077 8.902 9.077 26,244 +0.00(+0.00%)
Aug 11, 2005 9.077 9.077 9.077 9.077 8,643 +0.01(+0.07%)
Aug 10, 2005 9.071 9.071 9.071 9.071 0 +0.00(+0.00%)
Aug 09, 2005 9.017 9.071 9.005 9.071 20,896 -0.01(-0.07%)
Aug 08, 2005 9.017 9.077 9.017 9.077 1,156 +0.04(+0.47%)
Aug 05, 2005 9.023 9.180 9.023 9.035 5,158 +0.02(+0.20%)
Aug 04, 2005 8.956 9.017 8.956 9.017 495 -0.03(-0.33%)
Aug 03, 2005 9.077 9.108 9.017 9.047 25,383 -0.23(-2.48%)
Aug 02, 2005 9.144 9.434 9.144 9.277 2,809 +0.05(+0.59%)
Aug 01, 2005 9.120 9.477 9.120 9.223 5,636 +0.20(+2.21%)
Jul 29, 2005 9.077 9.495 9.017 9.023 3,323 -0.15(-1.58%)
Jul 28, 2005 9.265 9.265 9.168 9.168 499 +0.00(+0.00%)
Jul 27, 2005 9.168 9.168 9.168 9.168 165 +0.08(+0.93%)
Jul 26, 2005 9.077 9.090 9.077 9.083 2,650 -0.33(-3.47%)
Jul 25, 2005 9.077 9.459 9.017 9.410 4,306 +0.10(+1.06%)
Jul 22, 2005 9.120 9.312 9.120 9.312 499 -0.00(-0.02%)
Jul 21, 2005 9.344 9.483 9.180 9.313 2,581 -0.07(-0.71%)
Jul 20, 2005 9.132 9.380 8.981 9.380 4,157 +0.25(+2.79%)
Jul 19, 2005 8.926 9.338 8.926 9.126 17,058 -0.03(-0.33%)
Jul 18, 2005 9.096 9.338 8.999 9.156 8,097 -0.07(-0.72%)
Jul 15, 2005 8.926 9.380 8.926 9.223 9,960 +0.01(+0.07%)
Jul 14, 2005 8.926 9.217 8.926 9.217 5,866 +0.29(+3.25%)
Jul 13, 2005 9.053 9.053 8.926 8.926 2,974 +0.03(+0.34%)
Jul 12, 2005 8.962 9.138 8.896 8.896 1,873 -0.24(-2.58%)
Jul 11, 2005 9.035 9.338 9.035 9.132 7,027 +0.17(+1.89%)
Jul 08, 2005 8.962 8.962 8.962 8.962 165 +0.00(+0.00%)
Jul 07, 2005 8.962 8.962 8.962 8.962 854 +0.00(+0.00%)
Jul 06, 2005 8.962 8.962 8.962 8.962 446 +0.00(+0.00%)
Jul 05, 2005 8.962 8.962 8.962 8.962 330 -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.