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 28, 2007 8.557 8.714 8.472 8.593 13,320 +0.18(+2.16%)
Sep 27, 2007 8.412 8.412 8.412 8.412 0 +0.00(+0.00%)
Sep 26, 2007 8.412 8.412 8.412 8.412 7,683 -0.05(-0.57%)
Sep 25, 2007 8.460 8.460 8.460 8.460 462 +0.05(+0.58%)
Sep 24, 2007 8.418 8.472 8.412 8.412 5,272 -0.06(-0.71%)
Sep 21, 2007 8.472 8.472 8.472 8.472 732 -0.09(-1.06%)
Sep 20, 2007 8.563 8.563 8.563 8.563 0 +0.00(+0.00%)
Sep 19, 2007 8.563 8.563 8.563 8.563 0 +0.00(+0.00%)
Sep 18, 2007 8.563 8.563 8.563 8.563 0 +0.00(+0.00%)
Sep 17, 2007 8.563 8.563 8.563 8.563 0 +0.00(+0.00%)
Sep 14, 2007 8.563 8.563 8.563 8.563 2,473 +0.09(+1.07%)
Sep 13, 2007 8.339 8.496 8.247 8.472 4,645 +0.30(+3.70%)
Sep 12, 2007 8.472 8.472 8.170 8.170 25,612 -0.30(-3.57%)
Sep 11, 2007 8.466 8.472 8.230 8.472 1,817 +0.35(+4.32%)
Sep 10, 2007 8.121 8.121 8.121 8.121 0 +0.00(+0.00%)
Sep 07, 2007 8.121 8.121 8.121 8.121 413 -0.34(-4.07%)
Sep 06, 2007 8.593 8.593 8.466 8.466 535 -0.05(-0.64%)
Sep 05, 2007 8.521 8.521 8.521 8.521 0 +0.00(+0.00%)
Sep 04, 2007 8.472 8.611 8.472 8.521 495 +0.23(+2.77%)
Aug 31, 2007 8.297 8.309 8.291 8.291 837 -0.09(-1.08%)
Aug 30, 2007 8.381 8.381 8.381 8.381 1,935 +0.03(+0.36%)
Aug 29, 2007 8.351 8.351 8.351 8.351 0 +0.00(+0.00%)
Aug 28, 2007 8.375 8.375 8.351 8.351 677 -0.03(-0.36%)
Aug 27, 2007 8.381 8.382 8.381 8.382 330 -0.12(-1.42%)
Aug 24, 2007 8.503 8.533 8.503 8.503 669 +0.18(+2.18%)
Aug 23, 2007 8.412 8.424 8.321 8.321 5,228 -0.15(-1.79%)
Aug 22, 2007 8.412 8.563 8.412 8.472 6,279 -0.08(-0.92%)
Aug 21, 2007 8.472 8.551 8.472 8.551 3,684 +0.27(+3.21%)
Aug 20, 2007 7.565 8.285 7.413 8.285 10,785 +0.61(+7.88%)
Aug 17, 2007 7.685 7.685 7.558 7.679 17,983 -0.08(-1.01%)
Aug 16, 2007 7.625 7.758 7.619 7.758 4,213 +0.13(+1.75%)
Aug 15, 2007 7.625 7.625 7.625 7.625 2,824 +0.00(+0.00%)
Aug 14, 2007 7.565 7.625 7.565 7.625 330 +0.06(+0.80%)
Aug 13, 2007 7.643 7.643 7.565 7.565 1,095 +0.00(+0.00%)
Aug 10, 2007 7.583 7.583 7.565 7.565 905 +0.00(+0.00%)
Aug 09, 2007 7.794 7.794 7.298 7.565 19,145 -0.15(-1.96%)
Aug 08, 2007 7.813 7.837 7.716 7.716 4,671 -0.09(-1.16%)
Aug 07, 2007 7.807 7.807 7.807 7.807 0 +0.00(+0.00%)
Aug 06, 2007 7.801 7.916 7.734 7.807 16,881 -0.22(-2.71%)
Aug 03, 2007 8.024 8.110 7.934 8.024 1,156 -0.08(-1.04%)
Aug 02, 2007 8.109 8.109 8.109 8.109 0 +0.00(+0.00%)
Aug 01, 2007 8.242 8.242 8.024 8.109 1,905 +0.08(+1.06%)
Jul 31, 2007 8.049 8.049 8.024 8.024 1,321 -0.02(-0.30%)
Jul 30, 2007 8.230 8.230 8.049 8.049 3,417 -0.11(-1.34%)
Jul 27, 2007 7.958 8.231 7.958 8.158 9,658 -0.15(-1.76%)
Jul 26, 2007 8.304 8.304 8.304 8.304 165 +0.15(+1.80%)
Jul 25, 2007 8.158 8.158 8.158 8.158 165 +0.01(+0.15%)
Jul 24, 2007 8.303 8.309 7.764 8.145 4,792 -0.21(-2.46%)
Jul 23, 2007 8.312 8.351 8.312 8.351 611 -0.03(-0.36%)
Jul 20, 2007 8.321 8.381 8.321 8.381 330 -0.15(-1.70%)
Jul 19, 2007 8.527 8.527 8.527 8.527 165 -0.01(-0.07%)
Jul 18, 2007 8.521 8.533 8.521 8.533 1,817 +0.16(+1.88%)
Jul 17, 2007 8.375 8.375 8.375 8.375 0 +0.00(+0.00%)
Jul 16, 2007 8.357 8.472 8.291 8.375 9,005 -0.10(-1.14%)
Jul 13, 2007 8.472 8.472 8.472 8.472 0 +0.00(+0.00%)
Jul 12, 2007 8.472 8.472 8.472 8.472 1,487 +0.00(+0.00%)
Jul 11, 2007 8.472 8.478 8.472 8.472 495 +0.11(+1.30%)
Jul 10, 2007 8.460 8.460 8.363 8.363 786 -0.05(-0.58%)
Jul 09, 2007 8.412 8.412 8.412 8.412 165 +0.03(+0.36%)
Jul 06, 2007 8.381 8.381 8.381 8.381 0 +0.00(+0.00%)
Jul 05, 2007 8.381 8.381 8.381 8.381 165 -0.01(-0.07%)
Jul 03, 2007 8.424 8.424 8.388 8.388 3,800 -0.16(-1.91%)
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.