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, 2010 8.641 8.710 8.534 8.622 21,734 -0.01(-0.15%)
Sep 29, 2010 8.409 8.641 8.321 8.635 29,365 +0.17(+2.00%)
Sep 28, 2010 8.541 8.566 8.403 8.465 28,419 -0.03(-0.37%)
Sep 27, 2010 8.622 8.641 8.465 8.497 18,813 -0.14(-1.60%)
Sep 24, 2010 8.296 8.635 8.296 8.635 34,529 +0.48(+5.84%)
Sep 23, 2010 8.233 8.377 8.114 8.158 32,896 -0.10(-1.21%)
Sep 22, 2010 8.459 8.597 8.246 8.258 14,778 -0.22(-2.59%)
Sep 21, 2010 8.616 8.616 8.440 8.478 31,078 -0.18(-2.03%)
Sep 20, 2010 8.240 8.653 8.240 8.653 51,283 +0.41(+5.02%)
Sep 17, 2010 8.384 8.384 8.146 8.240 55,736 -0.24(-2.88%)
Sep 15, 2010 8.547 8.722 8.227 8.484 25,209 -0.05(-0.59%)
Sep 14, 2010 8.641 8.653 8.484 8.534 31,832 -0.12(-1.38%)
Sep 13, 2010 8.434 8.735 8.283 8.653 40,581 +0.31(+3.68%)
Sep 10, 2010 8.227 8.459 8.114 8.346 26,093 +0.13(+1.53%)
Sep 09, 2010 8.271 8.384 8.152 8.221 15,504 +0.05(+0.61%)
Sep 08, 2010 8.171 8.252 8.120 8.171 29,974 +0.05(+0.62%)
Sep 07, 2010 8.271 8.390 8.102 8.120 33,336 -0.16(-1.97%)
Sep 03, 2010 8.146 8.315 7.845 8.283 44,710 +0.21(+2.56%)
Sep 02, 2010 8.146 8.146 8.001 8.077 16,467 -0.06(-0.77%)
Sep 01, 2010 8.120 8.139 7.913 8.139 49,979 +0.11(+1.33%)
Aug 31, 2010 7.838 8.070 7.838 8.033 17,043 +0.14(+1.75%)
Aug 30, 2010 8.033 8.083 7.895 7.895 24,624 -0.20(-2.48%)
Aug 27, 2010 7.907 8.114 7.851 8.095 41,578 +0.29(+3.74%)
Aug 26, 2010 7.940 7.940 7.736 7.804 27,748 -0.12(-1.56%)
Aug 25, 2010 7.661 7.928 7.661 7.928 29,926 +0.21(+2.73%)
Aug 24, 2010 7.581 7.785 7.581 7.717 35,341 +0.06(+0.73%)
Aug 23, 2010 7.742 7.807 7.661 7.661 45,899 -0.04(-0.48%)
Aug 20, 2010 7.630 8.002 7.630 7.699 43,210 -0.01(-0.08%)
Aug 19, 2010 7.878 8.002 7.668 7.705 80,227 -0.23(-2.89%)
Aug 18, 2010 7.928 7.955 7.897 7.934 19,366 -0.03(-0.39%)
Aug 17, 2010 7.841 7.989 7.816 7.965 56,725 +0.17(+2.22%)
Aug 16, 2010 7.519 7.866 7.519 7.791 53,064 +0.22(+2.86%)
Aug 13, 2010 7.736 7.829 7.572 7.575 58,558 -0.18(-2.31%)
Aug 12, 2010 7.606 7.890 7.606 7.754 55,140 +0.06(+0.80%)
Aug 11, 2010 7.637 7.850 7.346 7.692 54,767 -0.14(-1.74%)
Aug 10, 2010 7.884 7.921 7.711 7.829 54,537 -0.18(-2.24%)
Aug 09, 2010 7.544 8.027 7.544 8.008 44,330 +0.57(+7.65%)
Aug 06, 2010 7.501 7.810 7.432 7.439 22,304 -0.20(-2.67%)
Aug 05, 2010 7.686 7.887 7.538 7.643 20,586 -0.13(-1.67%)
Aug 04, 2010 7.692 7.773 7.575 7.773 32,367 +0.11(+1.37%)
Aug 03, 2010 7.309 7.773 7.309 7.668 42,654 +0.32(+4.38%)
Aug 02, 2010 7.600 7.890 7.203 7.346 71,827 -0.12(-1.66%)
Jul 30, 2010 7.853 7.983 7.457 7.470 532,438 -0.54(-6.72%)
Jul 29, 2010 7.426 8.014 7.377 8.008 150,919 +0.63(+8.47%)
Jul 28, 2010 7.333 7.426 7.135 7.383 54,531 +0.05(+0.68%)
Jul 27, 2010 7.389 7.398 6.987 7.333 74,191 -0.02(-0.25%)
Jul 26, 2010 6.974 7.395 6.925 7.352 77,720 +0.48(+7.03%)
Jul 23, 2010 6.814 6.900 6.721 6.869 18,760 +0.00(+0.00%)
Jul 22, 2010 6.783 6.993 6.671 6.869 45,197 +0.22(+3.26%)
Jul 21, 2010 6.814 6.869 6.653 6.653 23,519 -0.09(-1.38%)
Jul 20, 2010 6.696 6.746 6.659 6.746 30,916 +0.02(+0.37%)
Jul 19, 2010 6.708 6.866 6.653 6.721 33,398 +0.04(+0.56%)
Jul 16, 2010 6.684 6.789 6.653 6.684 45,674 -0.06(-0.92%)
Jul 15, 2010 6.807 6.807 6.739 6.746 13,413 -0.04(-0.55%)
Jul 14, 2010 6.838 6.869 6.764 6.783 20,883 -0.09(-1.26%)
Jul 13, 2010 6.900 6.900 6.783 6.869 35,396 +0.10(+1.46%)
Jul 12, 2010 6.845 6.863 6.770 6.770 24,555 -0.10(-1.44%)
Jul 09, 2010 6.875 6.894 6.801 6.869 15,918 +0.00(+0.00%)
Jul 08, 2010 6.931 6.931 6.807 6.869 21,712 +0.02(+0.27%)
Jul 07, 2010 6.925 6.925 6.783 6.851 29,213 +0.05(+0.73%)
Jul 06, 2010 6.937 6.962 6.783 6.801 23,297 -0.02(-0.27%)
Jul 02, 2010 6.838 6.885 6.746 6.820 14,715 +0.01(+0.18%)
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.