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 (%)
Sep 30, 2010 8.720 8.789 8.612 8.701 21,538 -0.01(-0.15%)
Sep 29, 2010 8.486 8.720 8.397 8.713 29,100 +0.17(+2.00%)
Sep 28, 2010 8.618 8.644 8.479 8.542 28,163 -0.03(-0.37%)
Sep 27, 2010 8.701 8.720 8.542 8.574 18,643 -0.14(-1.60%)
Sep 24, 2010 8.372 8.713 8.372 8.713 34,217 +0.48(+5.84%)
Sep 23, 2010 8.308 8.454 8.188 8.232 32,599 -0.10(-1.21%)
Sep 22, 2010 8.536 8.675 8.321 8.334 14,645 -0.22(-2.59%)
Sep 21, 2010 8.694 8.694 8.517 8.555 30,797 -0.18(-2.03%)
Sep 20, 2010 8.315 8.732 8.315 8.732 50,820 +0.42(+5.02%)
Sep 17, 2010 8.460 8.460 8.220 8.315 55,233 -0.25(-2.88%)
Sep 15, 2010 8.625 8.802 8.302 8.561 24,982 -0.05(-0.59%)
Sep 14, 2010 8.720 8.732 8.561 8.612 31,545 -0.12(-1.38%)
Sep 13, 2010 8.511 8.815 8.359 8.732 40,215 +0.31(+3.68%)
Sep 10, 2010 8.302 8.536 8.188 8.422 25,857 +0.13(+1.53%)
Sep 09, 2010 8.346 8.460 8.226 8.296 15,364 +0.05(+0.61%)
Sep 08, 2010 8.245 8.327 8.194 8.245 29,704 +0.05(+0.62%)
Sep 07, 2010 8.346 8.467 8.175 8.194 33,035 -0.16(-1.97%)
Sep 03, 2010 8.220 8.391 7.917 8.359 44,306 +0.21(+2.56%)
Sep 02, 2010 8.220 8.220 8.074 8.150 16,318 -0.06(-0.77%)
Sep 01, 2010 8.194 8.213 7.986 8.213 49,527 +0.11(+1.33%)
Aug 31, 2010 7.910 8.144 7.910 8.106 16,889 +0.14(+1.75%)
Aug 30, 2010 8.106 8.156 7.967 7.967 24,402 -0.20(-2.48%)
Aug 27, 2010 7.979 8.188 7.922 8.169 41,202 +0.29(+3.74%)
Aug 26, 2010 8.012 8.012 7.806 7.875 27,497 -0.12(-1.56%)
Aug 25, 2010 7.731 8.000 7.731 8.000 29,656 +0.21(+2.73%)
Aug 24, 2010 7.650 7.856 7.650 7.787 35,021 +0.06(+0.73%)
Aug 23, 2010 7.812 7.878 7.731 7.731 45,484 -0.04(-0.48%)
Aug 20, 2010 7.700 8.075 7.700 7.769 42,820 -0.01(-0.08%)
Aug 19, 2010 7.950 8.075 7.737 7.775 79,502 -0.23(-2.89%)
Aug 18, 2010 8.000 8.028 7.969 8.006 19,191 -0.03(-0.39%)
Aug 17, 2010 7.912 8.062 7.887 8.037 56,213 +0.17(+2.22%)
Aug 16, 2010 7.588 7.937 7.588 7.862 52,584 +0.22(+2.86%)
Aug 13, 2010 7.806 7.900 7.641 7.644 58,029 -0.18(-2.31%)
Aug 12, 2010 7.675 7.962 7.675 7.825 54,642 +0.06(+0.80%)
Aug 11, 2010 7.706 7.922 7.413 7.762 54,272 -0.14(-1.74%)
Aug 10, 2010 7.956 7.993 7.781 7.900 54,045 -0.18(-2.24%)
Aug 09, 2010 7.613 8.100 7.613 8.081 43,929 +0.57(+7.65%)
Aug 06, 2010 7.569 7.881 7.500 7.506 22,102 -0.21(-2.67%)
Aug 05, 2010 7.756 7.959 7.607 7.713 20,400 -0.13(-1.67%)
Aug 04, 2010 7.762 7.844 7.644 7.844 32,075 +0.11(+1.37%)
Aug 03, 2010 7.375 7.844 7.375 7.737 42,269 +0.32(+4.38%)
Aug 02, 2010 7.669 7.962 7.269 7.413 71,179 -0.12(-1.66%)
Jul 30, 2010 7.925 8.056 7.525 7.538 527,630 -0.54(-6.72%)
Jul 29, 2010 7.494 8.087 7.444 8.081 149,556 +0.63(+8.47%)
Jul 28, 2010 7.400 7.494 7.200 7.450 54,038 +0.05(+0.68%)
Jul 27, 2010 7.456 7.466 7.051 7.400 73,521 -0.02(-0.25%)
Jul 26, 2010 7.038 7.463 6.988 7.419 77,019 +0.49(+7.03%)
Jul 23, 2010 6.876 6.963 6.782 6.932 18,591 +0.00(+0.00%)
Jul 22, 2010 6.844 7.057 6.732 6.932 44,789 +0.22(+3.26%)
Jul 21, 2010 6.876 6.932 6.713 6.713 23,306 -0.09(-1.38%)
Jul 20, 2010 6.757 6.807 6.720 6.807 30,637 +0.02(+0.37%)
Jul 19, 2010 6.770 6.929 6.713 6.782 33,097 +0.04(+0.56%)
Jul 16, 2010 6.745 6.851 6.713 6.745 45,262 -0.06(-0.92%)
Jul 15, 2010 6.869 6.869 6.801 6.807 13,292 -0.04(-0.55%)
Jul 14, 2010 6.901 6.932 6.826 6.844 20,695 -0.09(-1.26%)
Jul 13, 2010 6.963 6.963 6.844 6.932 35,076 +0.10(+1.46%)
Jul 12, 2010 6.907 6.926 6.832 6.832 24,333 -0.10(-1.44%)
Jul 09, 2010 6.938 6.957 6.863 6.932 15,774 +0.00(+0.00%)
Jul 08, 2010 6.994 6.994 6.869 6.932 21,516 +0.02(+0.27%)
Jul 07, 2010 6.988 6.988 6.844 6.913 28,949 +0.05(+0.73%)
Jul 06, 2010 7.001 7.026 6.844 6.863 23,087 -0.02(-0.27%)
Jul 02, 2010 6.901 6.947 6.807 6.882 14,583 +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.