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 (%)
Apr 30, 2008 8.286 8.473 8.007 8.467 10,032 -0.07(-0.78%)
Apr 29, 2008 8.382 8.534 8.382 8.534 646 +0.03(+0.36%)
Apr 28, 2008 8.255 8.504 8.255 8.504 826 -0.03(-0.35%)
Apr 25, 2008 8.522 8.534 8.522 8.534 330 -0.04(-0.42%)
Apr 24, 2008 8.570 8.570 8.570 8.570 165 +0.02(+0.21%)
Apr 23, 2008 8.219 8.558 8.207 8.552 1,320 -0.04(-0.42%)
Apr 22, 2008 8.582 8.588 8.582 8.588 330 +0.09(+1.07%)
Apr 21, 2008 8.498 8.498 8.498 8.498 165 -0.09(-1.05%)
Apr 18, 2008 8.594 8.594 8.177 8.588 826 -0.03(-0.35%)
Apr 17, 2008 8.228 8.619 8.228 8.619 826 +0.00(+0.00%)
Apr 16, 2008 8.177 8.619 8.177 8.619 36,349 +0.00(+0.00%)
Apr 15, 2008 8.594 8.625 8.134 8.619 12,489 -0.01(-0.07%)
Apr 14, 2008 8.625 8.625 8.625 8.625 826 +0.00(+0.00%)
Apr 11, 2008 8.625 8.625 8.625 8.625 165 +0.00(+0.00%)
Apr 10, 2008 8.461 8.625 8.461 8.625 8,961 +0.45(+5.48%)
Apr 09, 2008 8.594 8.594 8.177 8.177 5,113 -0.39(-4.59%)
Apr 08, 2008 8.570 8.570 8.570 8.570 165 +0.00(+0.00%)
Apr 07, 2008 8.570 8.570 8.570 8.570 165 +0.33(+3.96%)
Apr 04, 2008 8.594 8.594 8.243 8.243 1,964 -0.35(-4.08%)
Apr 03, 2008 8.534 8.594 8.534 8.594 1,652 +0.02(+0.28%)
Apr 02, 2008 8.570 8.570 8.570 8.570 165 +0.04(+0.43%)
Apr 01, 2008 8.183 8.534 8.177 8.534 1,949 -0.06(-0.70%)
Mar 31, 2008 8.594 8.594 8.594 8.594 165 +0.00(+0.00%)
Mar 28, 2008 8.219 8.594 8.219 8.594 1,257 +0.09(+1.07%)
Mar 27, 2008 8.183 8.504 8.183 8.504 2,917 +0.01(+0.07%)
Mar 26, 2008 8.322 8.497 8.322 8.497 1,321 -0.01(-0.07%)
Mar 25, 2008 8.473 8.504 8.220 8.504 2,815 +0.00(+0.00%)
Mar 24, 2008 8.140 8.504 8.140 8.504 2,313 +0.21(+2.48%)
Mar 21, 2008 8.086 8.316 8.086 8.298 826 +0.00(+0.00%)
Mar 20, 2008 8.086 8.316 8.086 8.298 826 -0.02(-0.29%)
Mar 19, 2008 8.086 8.322 8.086 8.322 495 +0.00(+0.00%)
Mar 18, 2008 8.231 8.413 8.231 8.322 1,368 -0.15(-1.79%)
Mar 17, 2008 8.473 8.473 8.231 8.473 1,178 +0.04(+0.50%)
Mar 14, 2008 8.431 8.431 8.237 8.431 7,207 -0.01(-0.07%)
Mar 13, 2008 8.437 8.437 8.437 8.437 370 -0.01(-0.07%)
Mar 12, 2008 8.443 8.443 8.443 8.443 0 +0.00(+0.00%)
Mar 11, 2008 8.443 8.443 8.443 8.443 472 +0.00(+0.00%)
Mar 10, 2008 8.443 8.443 8.443 8.443 446 +0.01(+0.07%)
Mar 07, 2008 8.437 8.437 8.437 8.437 165 +0.02(+0.22%)
Mar 06, 2008 8.419 8.419 8.419 8.419 0 +0.00(+0.00%)
Mar 05, 2008 8.255 8.419 8.255 8.419 330 -0.02(-0.29%)
Mar 04, 2008 8.443 8.443 8.443 8.443 165 -0.02(-0.21%)
Mar 03, 2008 8.461 8.461 8.461 8.461 0 +0.00(+0.00%)
Feb 29, 2008 8.231 8.461 8.231 8.461 495 +0.02(+0.21%)
Feb 28, 2008 8.443 8.443 8.443 8.443 0 +0.00(+0.00%)
Feb 27, 2008 8.183 8.443 8.116 8.443 1,652 -0.02(-0.29%)
Feb 26, 2008 8.243 8.473 8.171 8.467 2,111 -0.01(-0.07%)
Feb 25, 2008 8.473 8.473 8.473 8.473 165 -0.09(-1.06%)
Feb 22, 2008 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Feb 21, 2008 8.237 8.564 8.237 8.564 2,974 +0.12(+1.43%)
Feb 20, 2008 8.444 8.444 8.444 8.444 165 +0.01(+0.08%)
Feb 19, 2008 8.437 8.437 8.171 8.437 4,228 +0.00(+0.02%)
Feb 18, 2008 8.479 8.479 8.436 8.436 495 +0.00(+0.00%)
Feb 15, 2008 8.479 8.479 8.436 8.436 495 -0.07(-0.80%)
Feb 14, 2008 8.504 8.504 8.504 8.504 826 +0.00(+0.00%)
Feb 13, 2008 8.443 8.504 8.443 8.504 2,364 +0.08(+1.01%)
Feb 12, 2008 8.443 8.504 8.419 8.419 26,893 +0.10(+1.16%)
Feb 11, 2008 8.152 8.473 8.152 8.322 12,258 +0.00(+0.00%)
Feb 08, 2008 8.322 8.322 8.322 8.322 1,156 +0.00(+0.00%)
Feb 07, 2008 8.231 8.322 8.165 8.322 12,993 +0.09(+1.10%)
Feb 06, 2008 8.207 8.231 8.207 8.231 7,649 +0.02(+0.22%)
Feb 05, 2008 8.213 8.213 8.213 8.213 0 +0.00(+0.00%)
Feb 04, 2008 8.213 8.213 8.213 8.213 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.