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 (%)
Apr 28, 2006 8.521 8.521 8.521 8.521 163 -0.03(-0.33%)
Apr 27, 2006 8.549 8.549 8.549 8.549 655 +0.12(+1.38%)
Apr 26, 2006 8.549 8.549 8.433 8.433 5,133 -0.12(-1.36%)
Apr 25, 2006 8.324 8.549 8.311 8.549 4,157 +0.12(+1.45%)
Apr 24, 2006 8.427 8.427 8.427 8.427 818 +0.00(+0.00%)
Apr 21, 2006 8.427 8.427 8.427 8.427 0 +0.00(+0.00%)
Apr 20, 2006 8.427 8.427 8.427 8.427 327 +0.12(+1.40%)
Apr 19, 2006 8.311 8.311 8.311 8.311 1,113 +0.01(+0.07%)
Apr 18, 2006 8.305 8.305 8.305 8.305 0 +0.00(+0.00%)
Apr 17, 2006 8.305 8.305 8.305 8.305 0 +0.00(+0.00%)
Apr 13, 2006 8.305 8.305 8.305 8.305 8,842 +0.00(+0.00%)
Apr 12, 2006 8.427 8.427 8.262 8.305 5,240 -0.09(-1.02%)
Apr 11, 2006 8.397 8.397 8.391 8.391 818 +0.18(+2.16%)
Apr 10, 2006 8.214 8.214 8.214 8.214 4,093 +0.00(+0.00%)
Apr 07, 2006 8.275 8.305 8.183 8.214 10,909 -0.06(-0.74%)
Apr 06, 2006 8.287 8.287 8.275 8.275 1,224 -0.04(-0.44%)
Apr 05, 2006 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Apr 04, 2006 8.311 8.311 8.311 8.311 353 -0.12(-1.38%)
Apr 03, 2006 8.427 8.440 8.427 8.427 8,963 +0.00(+0.00%)
Mar 31, 2006 8.366 8.488 8.366 8.427 11,364 +0.03(+0.36%)
Mar 30, 2006 8.397 8.397 8.397 8.397 2,620 +0.12(+1.48%)
Mar 29, 2006 8.275 8.275 8.275 8.275 0 +0.00(+0.00%)
Mar 28, 2006 8.397 8.397 8.275 8.275 2,620 -0.22(-2.57%)
Mar 27, 2006 8.244 8.493 8.244 8.493 2,046 +0.16(+1.89%)
Mar 24, 2006 8.336 8.336 8.336 8.336 0 +0.00(+0.00%)
Mar 23, 2006 8.427 8.427 8.336 8.336 1,637 +0.03(+0.37%)
Mar 22, 2006 8.366 8.366 8.305 8.305 818 -0.02(-0.29%)
Mar 21, 2006 8.397 8.397 8.330 8.330 3,671 +0.02(+0.22%)
Mar 20, 2006 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Mar 17, 2006 8.458 8.458 8.311 8.311 4,342 -0.15(-1.77%)
Mar 16, 2006 8.543 8.543 8.461 8.461 4,678 -0.08(-0.96%)
Mar 15, 2006 8.611 8.611 8.397 8.543 4,647 +0.00(+0.00%)
Mar 14, 2006 8.543 8.543 8.543 8.543 997 +0.09(+1.01%)
Mar 13, 2006 8.458 8.458 8.458 8.458 1,310 -0.07(-0.85%)
Mar 10, 2006 8.458 8.531 8.458 8.531 1,269 -0.01(-0.15%)
Mar 09, 2006 8.543 8.543 8.543 8.543 0 +0.00(+0.00%)
Mar 08, 2006 8.543 8.543 8.543 8.543 327 +0.16(+1.97%)
Mar 07, 2006 8.378 8.378 8.378 8.378 0 +0.00(+0.00%)
Mar 06, 2006 8.427 8.427 8.372 8.378 736 -0.23(-2.69%)
Mar 03, 2006 8.611 8.611 8.611 8.611 0 +0.00(+0.00%)
Mar 02, 2006 8.611 8.611 8.611 8.611 0 +0.00(+0.00%)
Mar 01, 2006 8.611 8.611 8.611 8.611 0 +0.00(+0.00%)
Feb 28, 2006 8.549 8.611 8.611 8.611 1,678 +0.06(+0.71%)
Feb 27, 2006 8.538 8.549 8.538 8.549 2,251 +0.00(+0.00%)
Feb 24, 2006 8.549 8.549 8.543 8.549 1,311 +0.00(+0.00%)
Feb 23, 2006 8.549 8.549 8.549 8.549 1,897 +0.12(+1.45%)
Feb 22, 2006 8.427 8.427 8.427 8.427 0 +0.00(+0.00%)
Feb 21, 2006 8.532 8.532 8.427 8.427 4,062 -0.09(-1.08%)
Feb 17, 2006 8.519 8.519 8.519 8.519 0 +0.00(+0.00%)
Feb 16, 2006 8.549 8.549 8.433 8.519 982 +0.03(+0.36%)
Feb 15, 2006 8.543 8.549 8.488 8.488 1,798 +0.06(+0.72%)
Feb 14, 2006 8.427 8.427 8.427 8.427 237 +0.00(+0.00%)
Feb 13, 2006 8.378 8.427 8.378 8.427 2,701 -0.17(-1.95%)
Feb 10, 2006 8.372 8.595 8.372 8.595 1,228 -0.04(-0.47%)
Feb 09, 2006 8.635 8.635 8.635 8.635 163 +0.27(+3.21%)
Feb 08, 2006 8.464 8.464 8.366 8.366 1,293 -0.18(-2.14%)
Feb 07, 2006 8.665 8.665 8.549 8.549 389 +0.08(+0.94%)
Feb 06, 2006 8.702 8.702 8.470 8.470 1,766 -0.38(-4.28%)
Feb 03, 2006 8.849 8.849 8.849 8.849 204 +0.43(+5.08%)
Feb 02, 2006 8.488 8.549 8.421 8.421 4,061 -0.42(-4.77%)
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.