Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnb Financial Corp (NQ: CCNE )

19.92 +0.07 (+0.35%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 9, 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 29, 2005 9.117 9.117 9.117 9.117 0 +0.00(+0.00%)
Apr 28, 2005 9.117 9.117 9.117 9.117 2,191 -0.29(-3.05%)
Apr 27, 2005 9.404 9.404 9.404 9.404 0 +0.00(+0.00%)
Apr 26, 2005 9.404 9.404 9.404 9.404 0 +0.00(+0.00%)
Apr 25, 2005 9.130 9.404 9.117 9.404 1,945 +0.29(+3.15%)
Apr 22, 2005 9.313 9.582 9.105 9.117 11,953 -0.18(-1.97%)
Apr 21, 2005 9.100 9.301 9.100 9.301 491 +0.08(+0.86%)
Apr 20, 2005 9.221 9.221 9.221 9.221 655 +0.01(+0.13%)
Apr 19, 2005 9.099 9.209 9.069 9.209 1,966 +0.14(+1.55%)
Apr 18, 2005 9.099 9.221 9.069 9.069 1,637 -0.03(-0.34%)
Apr 15, 2005 9.099 9.099 9.099 9.099 409 +0.00(+0.00%)
Apr 14, 2005 9.099 9.099 9.099 9.099 327 -0.12(-1.32%)
Apr 13, 2005 9.221 9.221 9.221 9.221 0 +0.00(+0.00%)
Apr 12, 2005 9.221 9.221 9.221 9.221 409 +0.06(+0.67%)
Apr 11, 2005 9.160 9.166 9.069 9.160 2,022 -0.15(-1.64%)
Apr 08, 2005 9.313 9.313 9.313 9.313 1,064 +0.00(+0.00%)
Apr 07, 2005 9.313 9.313 9.313 9.313 633 +0.01(+0.07%)
Apr 06, 2005 9.069 9.307 9.069 9.306 1,064 +0.18(+1.93%)
Apr 05, 2005 9.099 9.160 9.099 9.130 1,750 -0.05(-0.60%)
Apr 04, 2005 9.185 9.185 9.185 9.185 163 +0.12(+1.28%)
Apr 01, 2005 9.069 9.069 9.069 9.069 0 +0.00(+0.00%)
Mar 31, 2005 9.069 9.069 9.069 9.069 327 -0.03(-0.34%)
Mar 30, 2005 9.191 9.313 9.099 9.099 2,715 -0.09(-1.00%)
Mar 29, 2005 9.044 9.191 9.044 9.191 36,060 +0.13(+1.48%)
Mar 28, 2005 9.056 9.056 9.056 9.056 229 -0.02(-0.20%)
Mar 24, 2005 9.221 9.221 9.075 9.075 1,915 -0.13(-1.39%)
Mar 23, 2005 9.203 9.203 9.203 9.203 532 +0.05(+0.54%)
Mar 22, 2005 9.111 9.153 9.038 9.153 1,413 -0.13(-1.39%)
Mar 21, 2005 9.270 9.282 9.270 9.282 376 +0.00(+0.00%)
Mar 18, 2005 9.294 9.294 9.282 9.282 1,637 +0.12(+1.33%)
Mar 17, 2005 9.465 9.465 9.020 9.160 1,504 +0.00(+0.00%)
Mar 16, 2005 9.759 9.759 9.160 9.160 3,951 -0.16(-1.76%)
Mar 15, 2005 9.691 9.691 9.038 9.324 9,484 -0.20(-2.12%)
Mar 14, 2005 9.520 9.685 9.246 9.527 15,797 +0.21(+2.30%)
Mar 11, 2005 9.508 9.508 9.160 9.313 3,111 +0.09(+0.99%)
Mar 10, 2005 9.319 9.319 9.221 9.221 5,624 -0.24(-2.58%)
Mar 09, 2005 9.520 9.520 9.404 9.465 1,473 +0.15(+1.64%)
Mar 08, 2005 9.313 9.313 9.313 9.313 469 -0.14(-1.49%)
Mar 07, 2005 9.453 9.453 9.447 9.453 491 +0.06(+0.65%)
Mar 04, 2005 9.313 9.392 9.313 9.392 1,362 +0.08(+0.85%)
Mar 03, 2005 9.459 9.459 9.313 9.313 2,620 +0.00(+0.00%)
Mar 02, 2005 9.221 9.313 9.221 9.313 794 -0.26(-2.74%)
Mar 01, 2005 9.575 9.575 9.575 9.575 0 +0.00(+0.00%)
Feb 28, 2005 9.575 9.582 9.514 9.575 4,503 +0.07(+0.77%)
Feb 25, 2005 9.685 9.685 9.502 9.502 655 +0.01(+0.06%)
Feb 24, 2005 9.502 9.569 9.496 9.496 4,011 -0.07(-0.77%)
Feb 23, 2005 9.496 9.569 9.496 9.569 2,128 -0.09(-0.95%)
Feb 22, 2005 9.649 9.691 9.649 9.662 6,699 +0.06(+0.58%)
Feb 18, 2005 9.612 9.618 9.496 9.606 3,152 +0.04(+0.38%)
Feb 17, 2005 9.618 9.618 9.502 9.569 1,765 +0.12(+1.22%)
Feb 16, 2005 9.465 9.484 9.331 9.454 5,739 -0.11(-1.14%)
Feb 15, 2005 9.527 9.649 9.508 9.563 18,364 +0.02(+0.26%)
Feb 14, 2005 9.496 9.588 9.496 9.539 9,302 +0.04(+0.39%)
Feb 11, 2005 9.514 9.563 9.496 9.502 4,912 -0.03(-0.32%)
Feb 10, 2005 9.642 9.642 9.511 9.533 1,473 +0.04(+0.39%)
Feb 09, 2005 9.496 9.515 9.496 9.496 5,487 -0.02(-0.19%)
Feb 08, 2005 9.606 9.636 9.514 9.514 8,570 +0.01(+0.13%)
Feb 07, 2005 9.502 9.502 9.502 9.502 1,146 -0.07(-0.77%)
Feb 04, 2005 9.594 9.600 9.575 9.575 491 +0.10(+1.03%)
Feb 03, 2005 9.563 9.563 9.472 9.478 4,994 -0.14(-1.46%)
Feb 02, 2005 9.466 9.618 9.441 9.618 12,466 +0.05(+0.51%)
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.