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 (%)
Aug 31, 2010 7.909 8.143 7.909 8.105 16,891 +0.14(+1.75%)
Aug 30, 2010 8.105 8.155 7.966 7.966 24,404 -0.20(-2.48%)
Aug 27, 2010 7.978 8.187 7.921 8.168 41,207 +0.29(+3.74%)
Aug 26, 2010 8.011 8.011 7.805 7.874 27,500 -0.12(-1.56%)
Aug 25, 2010 7.730 7.999 7.730 7.999 29,659 +0.21(+2.73%)
Aug 24, 2010 7.649 7.855 7.649 7.787 35,026 +0.06(+0.73%)
Aug 23, 2010 7.811 7.877 7.730 7.730 45,490 -0.04(-0.48%)
Aug 20, 2010 7.699 8.074 7.699 7.768 42,825 -0.01(-0.08%)
Aug 19, 2010 7.949 8.074 7.737 7.774 79,512 -0.23(-2.89%)
Aug 18, 2010 7.999 8.027 7.968 8.005 19,193 -0.03(-0.39%)
Aug 17, 2010 7.911 8.061 7.886 8.036 56,220 +0.17(+2.22%)
Aug 16, 2010 7.587 7.936 7.587 7.861 52,591 +0.22(+2.86%)
Aug 13, 2010 7.805 7.899 7.640 7.643 58,036 -0.18(-2.31%)
Aug 12, 2010 7.674 7.961 7.674 7.824 54,649 +0.06(+0.80%)
Aug 11, 2010 7.705 7.921 7.412 7.762 54,279 -0.14(-1.74%)
Aug 10, 2010 7.955 7.993 7.780 7.899 54,051 -0.18(-2.24%)
Aug 09, 2010 7.612 8.099 7.612 8.080 43,935 +0.57(+7.65%)
Aug 06, 2010 7.568 7.880 7.499 7.506 22,105 -0.21(-2.67%)
Aug 05, 2010 7.755 7.958 7.606 7.712 20,402 -0.13(-1.67%)
Aug 04, 2010 7.762 7.843 7.643 7.843 32,079 +0.11(+1.37%)
Aug 03, 2010 7.374 7.843 7.374 7.737 42,274 +0.32(+4.38%)
Aug 02, 2010 7.668 7.961 7.268 7.412 71,187 -0.12(-1.66%)
Jul 30, 2010 7.924 8.055 7.524 7.537 527,692 -0.54(-6.72%)
Jul 29, 2010 7.493 8.086 7.443 8.080 149,573 +0.63(+8.47%)
Jul 28, 2010 7.399 7.493 7.200 7.449 54,045 +0.05(+0.68%)
Jul 27, 2010 7.456 7.465 7.050 7.399 73,530 -0.02(-0.25%)
Jul 26, 2010 7.037 7.462 6.987 7.418 77,028 +0.49(+7.03%)
Jul 23, 2010 6.875 6.962 6.781 6.931 18,593 +0.00(+0.00%)
Jul 22, 2010 6.844 7.056 6.731 6.931 44,795 +0.22(+3.26%)
Jul 21, 2010 6.875 6.931 6.713 6.713 23,309 -0.09(-1.38%)
Jul 20, 2010 6.756 6.806 6.719 6.806 30,641 +0.02(+0.37%)
Jul 19, 2010 6.769 6.928 6.713 6.781 33,101 +0.04(+0.56%)
Jul 16, 2010 6.744 6.850 6.713 6.744 45,267 -0.06(-0.92%)
Jul 15, 2010 6.869 6.869 6.800 6.806 13,293 -0.04(-0.55%)
Jul 14, 2010 6.900 6.931 6.825 6.844 20,697 -0.09(-1.26%)
Jul 13, 2010 6.962 6.962 6.844 6.931 35,080 +0.10(+1.46%)
Jul 12, 2010 6.906 6.925 6.831 6.831 24,336 -0.10(-1.44%)
Jul 09, 2010 6.937 6.956 6.862 6.931 15,776 +0.00(+0.00%)
Jul 08, 2010 6.994 6.994 6.869 6.931 21,519 +0.02(+0.27%)
Jul 07, 2010 6.987 6.987 6.844 6.912 28,953 +0.05(+0.73%)
Jul 06, 2010 7.000 7.025 6.844 6.862 23,090 -0.02(-0.27%)
Jul 02, 2010 6.900 6.947 6.806 6.881 14,584 +0.01(+0.18%)
Jul 01, 2010 6.856 7.459 6.781 6.869 32,939 +0.01(+0.18%)
Jun 30, 2010 6.762 6.931 6.762 6.856 38,874 +0.09(+1.38%)
Jun 29, 2010 6.875 6.931 6.713 6.762 75,844 -0.01(-0.09%)
Jun 25, 2010 7.056 7.118 6.713 6.769 447,718 -0.26(-3.64%)
Jun 24, 2010 7.237 7.306 7.025 7.025 42,938 -0.28(-3.85%)
Jun 23, 2010 7.062 7.561 7.062 7.306 117,090 +0.24(+3.45%)
Jun 22, 2010 7.193 7.487 7.025 7.062 81,629 -0.08(-1.14%)
Jun 21, 2010 7.231 7.393 7.143 7.143 32,327 -0.19(-2.64%)
Jun 18, 2010 7.056 7.381 6.956 7.337 90,541 +0.34(+4.82%)
Jun 17, 2010 6.887 7.168 6.781 7.000 54,538 +0.17(+2.47%)
Jun 16, 2010 6.806 6.900 6.713 6.831 64,283 -0.06(-0.82%)
Jun 15, 2010 6.681 7.118 6.650 6.887 751,951 +0.24(+3.57%)
Jun 14, 2010 6.994 7.087 6.575 6.650 28,397 -0.26(-3.79%)
Jun 11, 2010 6.794 7.106 6.719 6.912 21,579 +0.06(+0.91%)
Jun 10, 2010 6.806 7.175 6.750 6.850 37,689 +0.14(+2.14%)
Jun 09, 2010 7.281 7.443 6.631 6.706 38,688 -0.46(-6.36%)
Jun 08, 2010 7.337 7.590 7.100 7.162 21,985 -0.19(-2.55%)
Jun 07, 2010 7.680 7.843 7.312 7.349 36,143 -0.27(-3.52%)
Jun 04, 2010 8.117 8.405 7.593 7.618 21,109 -0.66(-7.99%)
Jun 03, 2010 8.380 8.567 8.236 8.280 12,728 -0.16(-1.85%)
Jun 02, 2010 8.367 8.654 8.230 8.436 18,216 +0.07(+0.82%)
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.