Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnb Financial Corp (NQ: CCNE )

20.53 +0.08 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2007 8.703 8.703 8.703 8.703 327 +0.15(+1.77%)
May 30, 2007 8.552 8.552 8.552 8.552 563 -0.08(-0.90%)
May 29, 2007 8.679 8.679 8.630 8.630 654 +0.12(+1.36%)
May 25, 2007 8.514 8.514 8.514 8.514 0 +0.00(+0.00%)
May 24, 2007 8.514 8.514 8.514 8.514 442 -0.04(-0.50%)
May 23, 2007 8.550 8.715 8.544 8.557 6,303 +0.00(+0.00%)
May 22, 2007 8.709 8.709 8.557 8.557 376 -0.07(-0.78%)
May 21, 2007 8.465 8.624 8.465 8.624 1,886 +0.09(+1.07%)
May 18, 2007 8.648 8.648 8.532 8.532 10,375 -0.02(-0.29%)
May 17, 2007 8.550 8.557 8.550 8.557 491 +0.01(+0.07%)
May 16, 2007 8.459 8.550 8.459 8.550 1,146 +0.09(+1.08%)
May 15, 2007 8.648 8.648 8.459 8.459 3,225 -0.09(-1.07%)
May 14, 2007 8.526 8.550 8.514 8.550 1,067 +0.05(+0.57%)
May 11, 2007 8.477 8.502 8.459 8.502 1,065 +0.04(+0.51%)
May 10, 2007 8.465 8.465 8.459 8.459 1,116 -0.02(-0.22%)
May 09, 2007 8.520 8.520 8.459 8.477 7,960 -0.05(-0.53%)
May 08, 2007 8.522 8.522 8.522 8.522 163 -0.04(-0.47%)
May 07, 2007 8.563 8.563 8.563 8.563 245 +0.04(+0.50%)
May 04, 2007 8.569 8.569 8.520 8.520 3,438 +0.03(+0.36%)
May 03, 2007 8.550 8.550 8.489 8.489 5,069 -0.01(-0.14%)
May 02, 2007 8.550 8.550 8.489 8.502 2,783 -0.05(-0.64%)
May 01, 2007 8.612 8.612 8.550 8.557 1,637 +0.01(+0.07%)
Apr 30, 2007 8.550 8.569 8.550 8.550 7,228 +0.03(+0.36%)
Apr 27, 2007 8.514 8.544 8.459 8.520 24,872 +0.06(+0.72%)
Apr 26, 2007 8.505 8.508 8.459 8.459 19,950 +0.00(+0.00%)
Apr 25, 2007 8.489 8.526 8.459 8.459 17,133 -0.09(-1.07%)
Apr 24, 2007 8.508 8.550 8.459 8.550 5,678 +0.09(+1.08%)
Apr 23, 2007 8.542 8.550 8.459 8.459 12,871 +0.00(+0.00%)
Apr 20, 2007 8.520 8.550 8.459 8.459 7,374 -0.09(-1.07%)
Apr 19, 2007 8.459 8.550 8.459 8.550 18,338 +0.00(+0.00%)
Apr 18, 2007 8.544 8.550 8.544 8.550 2,292 +0.05(+0.65%)
Apr 17, 2007 8.465 8.581 8.405 8.495 3,929 +0.04(+0.51%)
Apr 16, 2007 8.502 8.502 8.453 8.453 3,883 -0.07(-0.86%)
Apr 13, 2007 8.550 8.550 8.526 8.526 654 +0.09(+1.01%)
Apr 12, 2007 8.526 8.532 8.441 8.441 982 +0.01(+0.15%)
Apr 11, 2007 8.428 8.428 8.428 8.428 0 +0.00(+0.00%)
Apr 10, 2007 8.502 8.502 8.367 8.428 1,637 -0.07(-0.85%)
Apr 09, 2007 8.587 8.587 8.422 8.501 1,678 -0.00(-0.01%)
Apr 05, 2007 8.575 8.575 8.471 8.502 3,585 -0.07(-0.85%)
Apr 04, 2007 8.575 8.575 8.575 8.575 818 +0.12(+1.46%)
Apr 03, 2007 8.452 8.452 8.452 8.452 196 -0.12(-1.37%)
Apr 02, 2007 8.489 8.575 8.379 8.569 6,000 +0.08(+0.94%)
Mar 30, 2007 8.550 8.621 8.489 8.489 6,925 -0.06(-0.71%)
Mar 29, 2007 8.550 8.550 8.550 8.550 491 -0.03(-0.36%)
Mar 28, 2007 8.581 8.581 8.581 8.581 0 +0.00(+0.00%)
Mar 27, 2007 8.585 8.593 8.581 8.581 1,097 -0.02(-0.28%)
Mar 26, 2007 8.703 8.703 8.538 8.605 2,192 +0.10(+1.22%)
Mar 23, 2007 8.515 8.520 8.489 8.502 11,991 -0.06(-0.71%)
Mar 22, 2007 8.569 8.569 8.563 8.563 491 -0.14(-1.61%)
Mar 21, 2007 8.673 8.703 8.673 8.703 900 +0.03(+0.35%)
Mar 20, 2007 8.673 8.673 8.673 8.673 0 +0.00(+0.00%)
Mar 19, 2007 8.947 8.947 8.624 8.673 2,390 +0.03(+0.35%)
Mar 16, 2007 9.033 9.033 8.642 8.642 15,826 +0.00(+0.00%)
Mar 15, 2007 9.033 9.033 8.642 8.642 7,510 +0.15(+1.80%)
Mar 14, 2007 8.489 8.642 8.489 8.489 19,359 -0.34(-3.81%)
Mar 13, 2007 8.825 8.825 8.825 8.825 2,046 +0.18(+2.12%)
Mar 12, 2007 8.697 8.697 8.642 8.642 360 -0.06(-0.70%)
Mar 09, 2007 8.679 8.825 8.679 8.703 3,037 +0.02(+0.28%)
Mar 08, 2007 8.825 8.862 8.679 8.679 1,309 +0.06(+0.71%)
Mar 07, 2007 8.520 8.703 8.520 8.618 713 +0.11(+1.29%)
Mar 06, 2007 8.642 8.856 8.508 8.508 1,801 -0.09(-1.07%)
Mar 05, 2007 8.569 8.599 8.550 8.599 1,683 -0.12(-1.40%)
Mar 02, 2007 8.721 8.721 8.721 8.721 0 +0.00(+0.00%)
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.