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 (%)
Jan 31, 2012 11.03 11.22 10.94 11.10 13,169 +0.16(+1.48%)
Jan 30, 2012 10.75 10.95 10.32 10.93 34,391 +0.05(+0.43%)
Jan 27, 2012 10.99 11.03 10.75 10.89 24,986 -0.17(-1.52%)
Jan 26, 2012 11.53 11.53 10.96 11.05 28,145 -0.43(-3.74%)
Jan 25, 2012 11.34 11.76 11.20 11.48 64,599 +0.11(+0.94%)
Jan 24, 2012 11.09 11.38 11.09 11.38 17,220 +0.19(+1.68%)
Jan 23, 2012 11.20 11.31 10.80 11.19 14,029 -0.01(-0.12%)
Jan 20, 2012 10.88 11.21 10.84 11.20 15,811 +0.31(+2.84%)
Jan 19, 2012 10.67 10.91 10.67 10.89 8,557 +0.15(+1.44%)
Jan 18, 2012 10.52 10.80 10.40 10.74 19,265 +0.22(+2.04%)
Jan 17, 2012 10.62 10.62 10.26 10.52 26,436 +0.02(+0.19%)
Jan 13, 2012 10.53 10.64 10.30 10.50 40,492 -0.25(-2.31%)
Jan 12, 2012 10.68 10.75 10.54 10.75 13,463 +0.09(+0.88%)
Jan 11, 2012 10.58 10.70 10.56 10.66 6,794 -0.01(-0.13%)
Jan 10, 2012 10.70 10.70 10.55 10.67 25,527 +0.10(+0.95%)
Jan 09, 2012 10.67 10.67 10.45 10.57 17,072 -0.01(-0.06%)
Jan 06, 2012 10.52 10.74 10.52 10.58 33,043 -0.17(-1.56%)
Jan 05, 2012 10.71 10.76 10.52 10.75 10,518 +0.01(+0.12%)
Jan 04, 2012 10.68 10.90 10.60 10.73 12,204 +0.13(+1.20%)
Dec 30, 2011 10.38 10.65 10.27 10.60 42,881 +0.09(+0.83%)
Dec 29, 2011 10.30 10.54 10.20 10.52 13,377 +0.19(+1.82%)
Dec 28, 2011 10.49 10.51 10.09 10.33 26,839 -0.16(-1.54%)
Dec 27, 2011 10.52 10.52 10.44 10.49 5,882 -0.03(-0.32%)
Dec 23, 2011 10.54 10.59 10.46 10.52 7,108 -0.15(-1.45%)
Dec 21, 2011 10.52 10.75 10.50 10.68 19,772 -0.04(-0.38%)
Dec 20, 2011 9.973 10.75 9.973 10.72 40,923 +0.75(+7.55%)
Dec 19, 2011 10.12 10.14 9.966 9.966 18,326 -0.06(-0.60%)
Dec 16, 2011 10.01 10.13 9.812 10.03 90,266 +0.00(+0.00%)
Dec 15, 2011 10.77 10.92 9.785 10.03 69,831 -1.54(-13.31%)
Dec 14, 2011 9.986 11.57 9.986 11.57 43,185 +1.51(+14.96%)
Dec 13, 2011 10.32 10.32 10.02 10.06 17,677 -0.08(-0.80%)
Dec 12, 2011 10.22 10.27 10.03 10.14 23,918 -0.23(-2.20%)
Dec 09, 2011 9.933 10.41 9.933 10.37 43,218 +0.52(+5.25%)
Dec 08, 2011 10.28 10.30 9.839 9.852 36,968 -0.46(-4.50%)
Dec 07, 2011 10.33 10.44 10.06 10.32 37,835 -0.09(-0.90%)
Dec 06, 2011 10.45 10.56 10.33 10.41 40,169 -0.01(-0.06%)
Dec 05, 2011 10.40 10.52 10.26 10.42 37,044 +0.16(+1.57%)
Dec 02, 2011 10.39 10.39 10.13 10.26 25,970 +0.00(+0.00%)
Dec 01, 2011 10.54 10.54 10.15 10.26 59,998 -0.36(-3.42%)
Nov 30, 2011 10.05 10.67 9.812 10.62 92,938 +0.99(+10.26%)
Nov 29, 2011 9.583 9.758 9.469 9.630 30,864 +0.07(+0.74%)
Nov 28, 2011 9.407 9.653 9.234 9.560 50,423 +0.46(+5.04%)
Nov 25, 2011 9.168 9.520 9.081 9.101 21,799 -0.13(-1.37%)
Nov 23, 2011 9.526 9.699 9.221 9.227 37,930 -0.33(-3.41%)
Nov 22, 2011 9.646 9.699 9.523 9.553 10,269 -0.13(-1.30%)
Nov 21, 2011 9.600 9.932 9.600 9.679 16,118 -0.12(-1.22%)
Nov 18, 2011 9.626 9.925 9.626 9.799 27,343 +0.15(+1.58%)
Nov 17, 2011 9.666 9.845 9.596 9.646 25,597 -0.02(-0.21%)
Nov 16, 2011 9.540 9.945 9.540 9.666 24,174 +0.01(+0.14%)
Nov 15, 2011 9.626 9.732 9.400 9.653 23,705 +0.15(+1.54%)
Nov 14, 2011 9.593 9.659 9.420 9.507 33,000 -0.08(-0.83%)
Nov 11, 2011 10.01 10.01 9.546 9.586 30,363 +0.02(+0.21%)
Nov 10, 2011 9.712 9.945 9.467 9.566 11,077 +0.05(+0.49%)
Nov 09, 2011 9.673 9.766 9.500 9.520 65,725 -0.41(-4.15%)
Nov 08, 2011 9.772 10.02 9.732 9.932 29,602 +0.27(+2.75%)
Nov 07, 2011 9.779 9.779 9.433 9.666 23,017 -0.09(-0.95%)
Nov 04, 2011 9.766 9.832 9.108 9.759 15,599 -0.18(-1.80%)
Nov 03, 2011 9.639 9.958 9.447 9.938 36,692 +0.43(+4.47%)
Nov 02, 2011 9.340 9.626 9.301 9.513 41,788 +0.35(+3.77%)
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.