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, 2010 9.651 9.681 9.474 9.474 13,254 -0.30(-3.06%)
Apr 29, 2010 9.626 9.816 9.553 9.773 18,939 +0.02(+0.25%)
Apr 28, 2010 9.712 9.773 9.635 9.749 2,002 +0.10(+1.08%)
Apr 27, 2010 9.749 9.749 9.626 9.645 9,073 -0.10(-1.00%)
Apr 26, 2010 9.681 9.822 9.681 9.742 7,351 +0.02(+0.25%)
Apr 23, 2010 9.865 9.865 9.507 9.718 20,289 -0.06(-0.56%)
Apr 22, 2010 9.687 9.779 9.687 9.773 4,237 -0.02(-0.25%)
Apr 21, 2010 9.446 9.797 9.446 9.797 3,583 -0.09(-0.93%)
Apr 20, 2010 9.715 9.932 9.639 9.889 13,934 +0.15(+1.57%)
Apr 19, 2010 9.694 9.749 9.626 9.736 6,448 +0.04(+0.44%)
Apr 16, 2010 9.834 9.834 9.694 9.694 14,839 -0.13(-1.31%)
Apr 15, 2010 9.736 9.822 9.675 9.822 3,877 -0.02(-0.19%)
Apr 14, 2010 9.614 9.901 9.547 9.840 9,802 +0.24(+2.55%)
Apr 13, 2010 9.620 9.663 9.467 9.596 23,547 +0.11(+1.16%)
Apr 12, 2010 9.559 9.767 9.437 9.486 32,091 +0.02(+0.26%)
Apr 09, 2010 9.382 9.681 9.192 9.461 39,239 +0.07(+0.78%)
Apr 08, 2010 9.382 9.559 9.382 9.388 16,394 +0.01(+0.07%)
Apr 07, 2010 9.394 9.607 9.382 9.382 34,406 -0.09(-0.97%)
Apr 06, 2010 9.364 9.593 9.364 9.474 11,492 +0.03(+0.32%)
Apr 05, 2010 9.455 9.718 9.327 9.443 13,650 +0.19(+2.05%)
Apr 01, 2010 9.461 9.254 9.254 9.254 12,271 -0.18(-1.94%)
Mar 31, 2010 9.559 9.559 9.370 9.437 13,377 -0.21(-2.15%)
Mar 30, 2010 9.718 9.718 9.406 9.645 4,890 +0.09(+0.96%)
Mar 29, 2010 9.474 9.632 9.327 9.553 5,968 +0.13(+1.36%)
Mar 26, 2010 9.577 9.602 9.382 9.425 7,012 -0.15(-1.53%)
Mar 25, 2010 9.516 9.849 9.391 9.571 6,415 +0.10(+1.10%)
Mar 24, 2010 9.761 9.761 9.431 9.467 22,454 -0.29(-2.94%)
Mar 23, 2010 9.700 9.810 9.541 9.755 17,485 +0.01(+0.13%)
Mar 22, 2010 9.883 9.975 9.590 9.742 40,528 -0.21(-2.15%)
Mar 19, 2010 10.21 10.21 9.779 9.956 31,122 -0.16(-1.63%)
Mar 18, 2010 10.40 10.48 10.12 10.12 5,824 -0.40(-3.78%)
Mar 17, 2010 10.47 10.85 10.20 10.52 37,897 +0.02(+0.23%)
Mar 16, 2010 10.78 10.78 10.39 10.49 9,056 -0.24(-2.28%)
Mar 15, 2010 10.71 10.92 10.66 10.74 4,949 +0.05(+0.51%)
Mar 12, 2010 10.77 10.85 10.63 10.68 23,391 -0.10(-0.91%)
Mar 11, 2010 11.22 11.22 10.70 10.78 14,892 -0.52(-4.60%)
Mar 10, 2010 11.43 11.61 11.24 11.30 13,007 -0.17(-1.49%)
Mar 09, 2010 11.31 11.47 10.99 11.47 13,416 +0.17(+1.46%)
Mar 08, 2010 11.04 11.40 10.93 11.31 14,510 +0.27(+2.44%)
Mar 05, 2010 10.80 11.06 10.68 11.04 23,067 +0.23(+2.09%)
Mar 04, 2010 10.81 10.81 10.47 10.81 2,925 +0.00(+0.00%)
Mar 03, 2010 10.38 10.91 10.18 10.81 23,172 +0.46(+4.49%)
Mar 02, 2010 10.12 10.35 10.11 10.35 8,071 +0.23(+2.30%)
Mar 01, 2010 9.883 10.12 9.718 10.12 13,270 +0.13(+1.29%)
Feb 26, 2010 10.30 10.36 9.840 9.987 23,975 -0.29(-2.80%)
Feb 25, 2010 10.08 10.30 9.975 10.27 6,660 +0.16(+1.60%)
Feb 24, 2010 9.906 10.17 9.731 10.11 8,784 +0.25(+2.52%)
Feb 23, 2010 9.168 10.08 9.168 9.864 25,945 +0.23(+2.39%)
Feb 22, 2010 9.531 9.634 9.350 9.634 13,895 +0.11(+1.14%)
Feb 19, 2010 9.622 9.670 9.501 9.525 22,674 -0.08(-0.82%)
Feb 18, 2010 9.477 9.628 9.289 9.604 16,232 +0.13(+1.34%)
Feb 17, 2010 9.350 9.507 9.197 9.477 34,342 +0.15(+1.56%)
Feb 16, 2010 9.265 9.344 9.229 9.332 8,158 +0.12(+1.31%)
Feb 12, 2010 9.241 9.211 9.211 9.211 25,447 -0.10(-1.10%)
Feb 11, 2010 9.192 9.319 9.186 9.313 7,700 +0.12(+1.32%)
Feb 10, 2010 9.035 9.235 8.999 9.192 8,731 +0.14(+1.54%)
Feb 09, 2010 8.987 9.053 8.975 9.053 16,732 +0.08(+0.88%)
Feb 08, 2010 9.156 9.192 8.975 8.975 24,224 -0.20(-2.18%)
Feb 05, 2010 8.987 9.313 8.987 9.174 12,646 +0.24(+2.71%)
Feb 04, 2010 9.126 9.198 8.932 8.932 32,469 -0.19(-2.12%)
Feb 03, 2010 9.241 9.531 9.108 9.126 23,268 -0.10(-1.11%)
Feb 02, 2010 9.265 9.652 9.229 9.229 17,302 -0.01(-0.07%)
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.