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 (%)
Jul 29, 2011 8.761 9.142 8.761 9.063 12,961 +0.19(+2.14%)
Jul 28, 2011 8.735 8.873 8.702 8.873 13,119 +0.18(+2.04%)
Jul 27, 2011 8.984 9.056 8.663 8.695 53,630 -0.28(-3.14%)
Jul 26, 2011 9.306 9.352 8.945 8.978 20,298 -0.26(-2.84%)
Jul 25, 2011 9.220 9.352 9.120 9.240 33,704 -0.07(-0.71%)
Jul 22, 2011 9.286 9.411 9.273 9.306 17,852 -0.11(-1.12%)
Jul 21, 2011 9.345 9.417 9.306 9.411 16,109 +0.07(+0.70%)
Jul 20, 2011 9.325 9.352 9.286 9.345 8,941 -0.02(-0.21%)
Jul 19, 2011 9.161 9.430 8.991 9.365 23,112 +0.33(+3.63%)
Jul 18, 2011 9.024 9.253 8.873 9.037 36,630 +0.02(+0.22%)
Jul 15, 2011 9.089 9.293 8.932 9.017 60,932 -0.06(-0.65%)
Jul 14, 2011 9.194 9.194 9.076 9.076 8,787 -0.12(-1.36%)
Jul 13, 2011 9.069 9.204 9.069 9.201 19,525 +0.06(+0.65%)
Jul 12, 2011 9.129 9.253 9.122 9.142 14,521 +0.02(+0.22%)
Jul 11, 2011 9.201 9.207 9.056 9.122 20,700 -0.15(-1.63%)
Jul 08, 2011 9.207 9.312 9.155 9.273 12,682 -0.07(-0.77%)
Jul 07, 2011 9.214 9.352 9.214 9.345 33,247 +0.18(+2.01%)
Jul 06, 2011 8.951 9.168 8.873 9.161 29,343 +0.18(+1.97%)
Jul 05, 2011 9.096 9.096 8.925 8.984 13,235 -0.11(-1.23%)
Jul 01, 2011 9.161 9.220 9.063 9.096 25,224 -0.02(-0.22%)
Jun 30, 2011 9.155 9.197 8.991 9.115 23,109 +0.02(+0.22%)
Jun 29, 2011 9.253 9.266 9.024 9.096 22,835 -0.20(-2.12%)
Jun 28, 2011 9.365 9.365 9.168 9.293 34,090 -0.11(-1.19%)
Jun 27, 2011 9.063 9.411 9.030 9.404 90,844 +0.02(+0.21%)
Jun 24, 2011 8.630 9.430 8.518 9.384 402,224 +0.79(+9.24%)
Jun 23, 2011 8.439 8.590 8.439 8.590 7,058 +0.07(+0.85%)
Jun 22, 2011 8.676 8.735 8.518 8.518 8,607 -0.21(-2.41%)
Jun 21, 2011 8.649 8.728 8.485 8.728 50,839 +0.12(+1.37%)
Jun 20, 2011 8.571 8.610 8.426 8.610 12,769 +0.16(+1.94%)
Jun 17, 2011 8.479 8.610 8.446 8.446 109,157 +0.03(+0.31%)
Jun 16, 2011 8.453 8.479 8.387 8.420 29,877 +0.03(+0.31%)
Jun 15, 2011 8.479 8.479 8.367 8.393 23,897 -0.07(-0.85%)
Jun 14, 2011 8.466 8.480 8.420 8.466 35,490 +0.09(+1.10%)
Jun 13, 2011 8.472 8.512 8.367 8.374 7,786 -0.09(-1.09%)
Jun 10, 2011 8.531 8.547 8.367 8.466 30,768 -0.08(-0.92%)
Jun 09, 2011 8.564 8.682 8.492 8.544 10,738 -0.02(-0.23%)
Jun 08, 2011 8.433 8.695 8.433 8.564 26,431 +0.13(+1.56%)
Jun 07, 2011 8.262 8.485 8.262 8.433 14,398 +0.28(+3.46%)
Jun 06, 2011 8.275 8.354 8.123 8.151 29,506 -0.12(-1.51%)
Jun 03, 2011 8.426 8.656 8.275 8.275 37,486 -0.10(-1.21%)
May 24, 2011 8.539 8.610 8.351 8.377 41,720 -0.10(-1.15%)
May 23, 2011 8.487 8.630 8.474 8.474 10,463 -0.12(-1.43%)
May 20, 2011 8.565 8.695 8.565 8.597 33,384 -0.03(-0.38%)
May 19, 2011 8.695 8.695 8.584 8.630 21,641 -0.01(-0.15%)
May 18, 2011 8.617 8.662 8.584 8.643 27,756 +0.01(+0.15%)
May 17, 2011 8.584 8.636 8.584 8.630 42,583 +0.05(+0.53%)
May 16, 2011 8.584 8.649 8.578 8.584 26,370 -0.01(-0.15%)
May 13, 2011 8.630 8.669 8.584 8.597 15,993 -0.06(-0.67%)
May 12, 2011 8.584 8.656 8.584 8.656 40,677 +0.07(+0.83%)
May 11, 2011 8.708 8.772 8.584 8.584 15,388 -0.19(-2.21%)
May 10, 2011 8.811 8.811 8.759 8.779 23,291 +0.00(+0.00%)
May 09, 2011 8.571 8.792 8.571 8.779 80,090 +0.17(+2.03%)
May 06, 2011 8.695 8.695 8.584 8.604 13,707 +0.00(+0.00%)
May 05, 2011 8.584 8.688 8.565 8.604 19,207 +0.02(+0.23%)
May 04, 2011 8.584 8.662 8.552 8.584 21,045 -0.01(-0.08%)
May 03, 2011 8.688 8.746 8.584 8.591 18,696 -0.09(-1.04%)
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.