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 UNCHANGED
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 (%)
Jul 29, 2005 9.161 9.583 9.100 9.106 3,292 -0.15(-1.58%)
Jul 28, 2005 9.351 9.351 9.253 9.253 494 +0.00(+0.00%)
Jul 27, 2005 9.253 9.253 9.253 9.253 163 +0.09(+0.93%)
Jul 26, 2005 9.161 9.173 9.161 9.167 2,626 -0.33(-3.47%)
Jul 25, 2005 9.161 9.546 9.100 9.497 4,266 +0.10(+1.06%)
Jul 22, 2005 9.204 9.398 9.204 9.398 494 -0.00(-0.02%)
Jul 21, 2005 9.430 9.570 9.265 9.399 2,557 -0.07(-0.71%)
Jul 20, 2005 9.216 9.467 9.063 9.467 4,119 +0.26(+2.79%)
Jul 19, 2005 9.009 9.424 9.009 9.210 16,902 -0.03(-0.33%)
Jul 18, 2005 9.180 9.424 9.082 9.241 8,022 -0.07(-0.72%)
Jul 15, 2005 9.009 9.467 9.009 9.308 9,869 +0.01(+0.07%)
Jul 14, 2005 9.009 9.302 9.009 9.302 5,812 +0.29(+3.25%)
Jul 13, 2005 9.137 9.137 9.009 9.009 2,947 +0.03(+0.34%)
Jul 12, 2005 9.045 9.222 8.978 8.978 1,856 -0.24(-2.58%)
Jul 11, 2005 9.118 9.424 9.118 9.216 6,963 +0.17(+1.89%)
Jul 08, 2005 9.045 9.045 9.045 9.045 163 +0.00(+0.00%)
Jul 07, 2005 9.045 9.045 9.045 9.045 846 +0.00(+0.00%)
Jul 06, 2005 9.045 9.045 9.045 9.045 442 +0.00(+0.00%)
Jul 05, 2005 9.045 9.045 9.045 9.045 327 -0.01(-0.07%)
Jul 01, 2005 9.076 9.076 9.051 9.051 327 -0.02(-0.27%)
Jun 30, 2005 9.070 9.204 9.070 9.076 34,672 +0.00(+0.00%)
Jun 29, 2005 9.076 9.082 9.076 9.076 5,075 +0.01(+0.07%)
Jun 28, 2005 9.070 9.228 9.070 9.070 4,956 +0.00(+0.00%)
Jun 27, 2005 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Jun 24, 2005 9.082 9.088 9.070 9.070 62,845 -0.08(-0.87%)
Jun 23, 2005 9.082 9.314 9.082 9.149 12,445 +0.08(+0.88%)
Jun 22, 2005 9.070 9.070 9.070 9.070 13,131 +0.00(+0.00%)
Jun 21, 2005 9.070 9.070 9.070 9.070 911 -0.06(-0.67%)
Jun 20, 2005 9.131 9.131 9.131 9.131 0 +0.00(+0.00%)
Jun 17, 2005 9.314 9.314 9.131 9.131 6,637 -0.18(-1.97%)
Jun 16, 2005 9.314 9.314 9.314 9.314 424 +0.22(+2.42%)
Jun 15, 2005 9.308 9.314 9.094 9.094 5,355 -0.06(-0.67%)
Jun 14, 2005 9.314 9.314 9.076 9.155 6,313 -0.04(-0.40%)
Jun 13, 2005 9.192 9.192 9.192 9.192 0 +0.00(+0.00%)
Jun 10, 2005 9.057 9.192 9.057 9.192 11,133 +0.09(+1.01%)
Jun 09, 2005 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Jun 08, 2005 9.070 9.100 9.070 9.100 777 +0.06(+0.68%)
Jun 07, 2005 9.283 9.283 9.039 9.039 2,040 +0.00(+0.00%)
Jun 06, 2005 9.039 9.039 9.039 9.039 2,046 -0.06(-0.67%)
Jun 03, 2005 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Jun 02, 2005 9.100 9.100 9.100 9.100 442 -0.06(-0.67%)
Jun 01, 2005 9.161 9.161 9.149 9.161 7,122 +0.00(+0.00%)
May 31, 2005 9.161 9.161 9.161 9.161 654 +0.01(+0.13%)
May 27, 2005 9.161 9.161 9.149 9.149 9,496 -0.07(-0.79%)
May 26, 2005 9.222 9.222 9.222 9.222 0 +0.00(+0.00%)
May 25, 2005 9.161 9.222 9.106 9.222 14,736 +0.06(+0.67%)
May 24, 2005 9.161 9.161 9.161 9.161 0 +0.00(+0.00%)
May 23, 2005 9.161 9.161 9.106 9.161 2,015 -0.06(-0.66%)
May 20, 2005 9.161 9.222 9.161 9.222 5,812 +0.00(+0.00%)
May 19, 2005 9.125 9.222 9.125 9.222 3,873 +0.10(+1.07%)
May 18, 2005 9.125 9.125 9.125 9.125 1,146 +0.00(+0.00%)
May 17, 2005 9.125 9.216 9.125 9.125 8,031 +0.00(+0.00%)
May 16, 2005 9.107 9.314 9.106 9.125 3,597 -0.34(-3.61%)
May 13, 2005 10.99 10.99 9.467 9.467 16,618 +0.37(+4.03%)
May 12, 2005 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
May 11, 2005 9.131 9.131 9.100 9.100 4,203 -0.06(-0.67%)
May 10, 2005 9.161 9.161 9.161 9.161 0 +0.00(+0.00%)
May 09, 2005 9.161 9.161 9.161 9.161 0 +0.00(+0.00%)
May 06, 2005 9.161 9.161 9.161 9.161 163 +0.00(+0.00%)
May 05, 2005 9.314 9.314 9.161 9.161 1,760 +0.00(+0.00%)
May 04, 2005 9.283 9.283 9.161 9.161 5,864 -0.24(-2.59%)
May 03, 2005 9.131 9.405 9.131 9.405 779 +0.09(+0.98%)
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.