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, 2011 8.584 8.584 8.419 8.439 33,069 -0.25(-2.88%)
Sep 29, 2011 8.557 8.689 8.419 8.689 21,699 +0.35(+4.18%)
Sep 28, 2011 8.695 8.695 8.340 8.340 30,701 -0.30(-3.50%)
Sep 27, 2011 8.768 8.768 8.505 8.643 53,060 +0.09(+1.00%)
Sep 26, 2011 8.478 8.821 8.208 8.557 30,158 +0.16(+1.88%)
Sep 23, 2011 8.050 8.452 8.050 8.399 25,747 +0.32(+3.99%)
Sep 22, 2011 7.846 8.307 7.761 8.077 79,975 +0.01(+0.16%)
Sep 21, 2011 8.445 8.900 7.886 8.064 53,792 -0.34(-4.00%)
Sep 20, 2011 8.557 8.702 8.399 8.399 26,195 -0.16(-1.92%)
Sep 19, 2011 8.761 8.761 8.538 8.564 12,528 -0.32(-3.63%)
Sep 16, 2011 8.985 8.985 8.774 8.886 56,397 -0.03(-0.30%)
Sep 15, 2011 8.985 8.985 8.630 8.913 31,117 +0.12(+1.35%)
Sep 14, 2011 8.695 8.827 8.472 8.794 30,588 +0.20(+2.30%)
Sep 13, 2011 8.551 8.663 8.432 8.597 15,632 +0.14(+1.63%)
Sep 12, 2011 8.254 8.675 8.254 8.459 16,157 +0.10(+1.18%)
Sep 09, 2011 8.544 8.788 8.287 8.360 46,925 -0.23(-2.68%)
Sep 08, 2011 8.801 8.952 8.564 8.590 26,622 -0.31(-3.48%)
Sep 07, 2011 8.518 8.913 8.386 8.900 44,363 +0.57(+6.88%)
Sep 06, 2011 8.287 8.538 8.261 8.327 26,415 +0.03(+0.40%)
Sep 02, 2011 8.393 8.676 8.143 8.294 75,219 -0.24(-2.78%)
Sep 01, 2011 8.656 8.906 8.518 8.531 43,933 -0.39(-4.42%)
Aug 31, 2011 8.913 9.104 8.788 8.926 45,245 -0.14(-1.53%)
Aug 30, 2011 8.979 9.071 8.748 9.064 16,047 +0.00(+0.00%)
Aug 29, 2011 8.893 9.077 8.742 9.064 32,911 +0.23(+2.65%)
Aug 26, 2011 8.557 8.973 8.551 8.830 32,653 +0.21(+2.49%)
Aug 25, 2011 9.045 9.045 8.369 8.616 32,788 -0.33(-3.64%)
Aug 24, 2011 8.538 8.993 8.297 8.941 30,686 +0.40(+4.64%)
Aug 23, 2011 8.005 8.746 7.901 8.544 86,495 +0.53(+6.57%)
Aug 22, 2011 8.180 8.180 7.914 8.018 10,874 +0.08(+0.98%)
Aug 19, 2011 7.901 7.985 7.862 7.940 165,257 +0.04(+0.49%)
Aug 18, 2011 7.875 8.037 7.868 7.901 48,019 -0.14(-1.70%)
Aug 17, 2011 8.187 8.187 8.031 8.037 6,906 +0.04(+0.49%)
Aug 16, 2011 8.102 8.115 7.869 7.998 38,483 -0.20(-2.46%)
Aug 15, 2011 7.953 8.200 7.940 8.200 31,127 +0.33(+4.21%)
Aug 12, 2011 8.226 8.421 7.816 7.868 45,310 -0.33(-3.97%)
Aug 11, 2011 7.771 8.323 7.771 8.193 54,769 +0.48(+6.24%)
Aug 10, 2011 8.713 8.895 7.679 7.712 72,550 -1.33(-14.68%)
Aug 09, 2011 8.167 9.052 7.263 9.039 86,537 +1.46(+19.21%)
Aug 08, 2011 8.336 8.674 7.543 7.582 90,088 -0.93(-10.92%)
Aug 05, 2011 8.570 8.908 8.453 8.512 58,681 +0.04(+0.46%)
Aug 04, 2011 8.648 8.843 8.473 8.473 45,983 -0.44(-4.89%)
Aug 03, 2011 8.518 8.954 8.492 8.908 23,432 +0.44(+5.14%)
Aug 02, 2011 8.869 8.928 8.473 8.473 90,240 -0.48(-5.37%)
Aug 01, 2011 9.084 9.084 8.915 8.954 34,398 -0.03(-0.29%)
Jul 29, 2011 8.681 9.058 8.681 8.980 13,081 +0.19(+2.14%)
Jul 28, 2011 8.655 8.791 8.622 8.791 13,241 +0.18(+2.04%)
Jul 27, 2011 8.902 8.973 8.583 8.616 54,125 -0.28(-3.14%)
Jul 26, 2011 9.221 9.266 8.863 8.895 20,485 -0.26(-2.84%)
Jul 25, 2011 9.136 9.266 9.037 9.156 34,016 -0.07(-0.71%)
Jul 22, 2011 9.201 9.325 9.188 9.221 18,017 -0.10(-1.12%)
Jul 21, 2011 9.260 9.331 9.221 9.325 16,258 +0.07(+0.70%)
Jul 20, 2011 9.240 9.266 9.201 9.260 9,024 -0.02(-0.21%)
Jul 19, 2011 9.078 9.344 8.908 9.279 23,326 +0.33(+3.63%)
Jul 18, 2011 8.941 9.169 8.791 8.954 36,968 +0.02(+0.22%)
Jul 15, 2011 9.006 9.208 8.850 8.934 61,494 -0.06(-0.65%)
Jul 14, 2011 9.110 9.110 8.993 8.993 8,868 -0.12(-1.36%)
Jul 13, 2011 8.986 9.120 8.986 9.117 19,706 +0.06(+0.65%)
Jul 12, 2011 9.045 9.169 9.039 9.058 14,655 +0.02(+0.22%)
Jul 11, 2011 9.117 9.123 8.973 9.039 20,891 -0.15(-1.63%)
Jul 08, 2011 9.123 9.227 9.071 9.188 12,799 -0.07(-0.77%)
Jul 07, 2011 9.130 9.266 9.130 9.260 33,554 +0.18(+2.01%)
Jul 06, 2011 8.869 9.084 8.791 9.078 29,614 +0.18(+1.97%)
Jul 05, 2011 9.012 9.012 8.843 8.902 13,357 -0.11(-1.23%)
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.