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 +0.08 (+0.39%)
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 28, 2007 8.635 8.794 8.549 8.672 13,200 +0.18(+2.16%)
Sep 27, 2007 8.488 8.488 8.488 8.488 0 +0.00(+0.00%)
Sep 26, 2007 8.488 8.488 8.488 8.488 7,614 -0.05(-0.57%)
Sep 25, 2007 8.537 8.537 8.537 8.537 458 +0.05(+0.58%)
Sep 24, 2007 8.495 8.549 8.488 8.488 5,225 -0.06(-0.71%)
Sep 21, 2007 8.549 8.549 8.549 8.549 725 -0.09(-1.06%)
Sep 20, 2007 8.641 8.641 8.641 8.641 0 +0.00(+0.00%)
Sep 19, 2007 8.641 8.641 8.641 8.641 0 +0.00(+0.00%)
Sep 18, 2007 8.641 8.641 8.641 8.641 0 +0.00(+0.00%)
Sep 17, 2007 8.641 8.641 8.641 8.641 0 +0.00(+0.00%)
Sep 14, 2007 8.641 8.641 8.641 8.641 2,451 +0.09(+1.07%)
Sep 13, 2007 8.415 8.574 8.322 8.549 4,603 +0.31(+3.70%)
Sep 12, 2007 8.549 8.549 8.244 8.244 25,381 -0.31(-3.57%)
Sep 11, 2007 8.543 8.549 8.305 8.549 1,801 +0.35(+4.32%)
Sep 10, 2007 8.195 8.195 8.195 8.195 0 +0.00(+0.00%)
Sep 07, 2007 8.195 8.195 8.195 8.195 409 -0.35(-4.07%)
Sep 06, 2007 8.672 8.672 8.543 8.543 530 -0.05(-0.64%)
Sep 05, 2007 8.598 8.598 8.598 8.598 0 +0.00(+0.00%)
Sep 04, 2007 8.549 8.690 8.549 8.598 491 +0.23(+2.77%)
Aug 31, 2007 8.372 8.385 8.366 8.366 830 -0.09(-1.08%)
Aug 30, 2007 8.458 8.458 8.458 8.458 1,917 +0.03(+0.36%)
Aug 29, 2007 8.427 8.427 8.427 8.427 0 +0.00(+0.00%)
Aug 28, 2007 8.452 8.452 8.427 8.427 671 -0.03(-0.36%)
Aug 27, 2007 8.458 8.458 8.458 8.458 327 -0.12(-1.42%)
Aug 24, 2007 8.580 8.611 8.580 8.580 663 +0.18(+2.18%)
Aug 23, 2007 8.488 8.501 8.397 8.397 5,181 -0.15(-1.79%)
Aug 22, 2007 8.488 8.641 8.488 8.549 6,222 -0.08(-0.92%)
Aug 21, 2007 8.549 8.629 8.549 8.629 3,651 +0.27(+3.21%)
Aug 20, 2007 7.633 8.360 7.481 8.360 10,688 +0.61(+7.88%)
Aug 17, 2007 7.756 7.756 7.627 7.749 17,821 -0.08(-1.01%)
Aug 16, 2007 7.695 7.829 7.688 7.829 4,175 +0.13(+1.75%)
Aug 15, 2007 7.695 7.695 7.695 7.695 2,798 +0.00(+0.00%)
Aug 14, 2007 7.633 7.695 7.633 7.695 327 +0.06(+0.80%)
Aug 13, 2007 7.713 7.713 7.633 7.633 1,085 +0.00(+0.00%)
Aug 10, 2007 7.652 7.652 7.633 7.633 897 +0.00(+0.00%)
Aug 09, 2007 7.866 7.866 7.365 7.633 18,972 -0.15(-1.96%)
Aug 08, 2007 7.884 7.908 7.786 7.786 4,629 -0.09(-1.16%)
Aug 07, 2007 7.878 7.878 7.878 7.878 0 +0.00(+0.00%)
Aug 06, 2007 7.872 7.988 7.804 7.878 16,729 -0.22(-2.71%)
Aug 03, 2007 8.098 8.184 8.006 8.098 1,146 -0.09(-1.04%)
Aug 02, 2007 8.183 8.183 8.183 8.183 0 +0.00(+0.00%)
Aug 01, 2007 8.317 8.317 8.098 8.183 1,888 +0.09(+1.06%)
Jul 31, 2007 8.122 8.122 8.098 8.098 1,310 -0.02(-0.30%)
Jul 30, 2007 8.305 8.305 8.122 8.122 3,386 -0.11(-1.34%)
Jul 27, 2007 8.030 8.306 8.030 8.232 9,571 -0.15(-1.76%)
Jul 26, 2007 8.380 8.380 8.380 8.380 163 +0.15(+1.80%)
Jul 25, 2007 8.232 8.232 8.232 8.232 163 +0.01(+0.15%)
Jul 24, 2007 8.378 8.385 7.835 8.220 4,748 -0.21(-2.46%)
Jul 23, 2007 8.388 8.427 8.388 8.427 605 -0.03(-0.36%)
Jul 20, 2007 8.397 8.458 8.397 8.458 327 -0.15(-1.70%)
Jul 19, 2007 8.604 8.604 8.604 8.604 163 -0.01(-0.07%)
Jul 18, 2007 8.598 8.611 8.598 8.611 1,801 +0.16(+1.88%)
Jul 17, 2007 8.452 8.452 8.452 8.452 0 +0.00(+0.00%)
Jul 16, 2007 8.433 8.549 8.366 8.452 8,924 -0.10(-1.14%)
Jul 13, 2007 8.549 8.549 8.549 8.549 0 +0.00(+0.00%)
Jul 12, 2007 8.549 8.549 8.549 8.549 1,473 +0.00(+0.00%)
Jul 11, 2007 8.549 8.556 8.549 8.549 491 +0.11(+1.30%)
Jul 10, 2007 8.537 8.537 8.440 8.440 779 -0.05(-0.58%)
Jul 09, 2007 8.488 8.488 8.488 8.488 163 +0.03(+0.36%)
Jul 06, 2007 8.458 8.458 8.458 8.458 0 +0.00(+0.00%)
Jul 05, 2007 8.458 8.458 8.458 8.458 163 -0.01(-0.07%)
Jul 03, 2007 8.501 8.501 8.464 8.464 3,766 -0.16(-1.91%)
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.