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 (%)
Dec 29, 2006 8.636 8.660 8.544 8.660 4,257 +0.16(+1.94%)
Dec 28, 2006 8.642 8.642 8.459 8.495 5,648 -0.09(-1.10%)
Dec 27, 2006 8.563 8.590 8.563 8.590 1,260 -0.11(-1.30%)
Dec 26, 2006 8.667 8.703 8.667 8.703 1,223 +0.15(+1.79%)
Dec 22, 2006 8.642 8.642 8.550 8.550 2,428 -0.03(-0.36%)
Dec 21, 2006 8.459 8.636 8.459 8.581 27,834 +0.05(+0.63%)
Dec 20, 2006 8.550 8.550 8.527 8.527 818 -0.02(-0.27%)
Dec 19, 2006 8.557 8.557 8.434 8.550 16,116 -0.01(-0.07%)
Dec 18, 2006 8.612 8.642 8.557 8.557 16,281 -0.05(-0.64%)
Dec 15, 2006 8.703 8.703 8.459 8.612 11,472 -0.03(-0.35%)
Dec 14, 2006 8.649 8.673 8.642 8.642 1,660 +0.18(+2.17%)
Dec 13, 2006 8.526 8.526 8.434 8.459 5,750 -0.09(-1.07%)
Dec 12, 2006 8.428 8.550 8.428 8.550 2,005 +0.01(+0.07%)
Dec 11, 2006 8.544 8.544 8.544 8.544 0 +0.00(+0.00%)
Dec 08, 2006 8.428 8.544 8.428 8.544 4,209 +0.14(+1.67%)
Dec 07, 2006 8.404 8.404 8.404 8.404 0 +0.00(+0.00%)
Dec 06, 2006 8.404 8.404 8.404 8.404 0 +0.00(+0.00%)
Dec 05, 2006 8.398 8.411 8.398 8.404 4,206 -0.02(-0.29%)
Dec 04, 2006 8.434 8.434 8.386 8.428 2,292 -0.05(-0.65%)
Dec 01, 2006 8.459 8.550 8.459 8.483 15,065 +0.04(+0.43%)
Nov 30, 2006 8.447 8.447 8.447 8.447 1,309 -0.16(-1.85%)
Nov 29, 2006 8.605 8.605 8.386 8.605 656 +0.09(+1.00%)
Nov 28, 2006 8.520 8.520 8.520 8.520 1,637 +0.02(+0.29%)
Nov 27, 2006 8.495 8.495 8.495 8.495 0 +0.00(+0.00%)
Nov 24, 2006 8.495 8.495 8.495 8.495 0 +0.00(+0.00%)
Nov 22, 2006 8.495 8.520 8.495 8.495 1,637 +0.03(+0.36%)
Nov 21, 2006 8.465 8.495 8.465 8.465 6,113 +0.00(+0.00%)
Nov 20, 2006 8.465 8.465 8.465 8.465 1,637 -0.02(-0.29%)
Nov 17, 2006 8.465 8.489 8.465 8.489 327 +0.03(+0.36%)
Nov 16, 2006 8.459 8.459 8.434 8.459 4,448 +0.00(+0.00%)
Nov 15, 2006 8.459 8.459 8.459 8.459 327 -0.16(-1.91%)
Nov 14, 2006 8.434 8.624 8.434 8.624 2,423 +0.19(+2.24%)
Nov 13, 2006 8.434 8.434 8.434 8.434 1,475 -0.01(-0.14%)
Nov 10, 2006 8.440 8.459 8.434 8.447 12,219 -0.01(-0.07%)
Nov 09, 2006 8.453 8.453 8.453 8.453 0 +0.00(+0.00%)
Nov 08, 2006 8.434 8.453 8.434 8.453 1,308 +0.00(+0.00%)
Nov 07, 2006 8.453 8.453 8.453 8.453 0 +0.00(+0.00%)
Nov 06, 2006 8.434 8.453 8.434 8.453 1,391 -0.06(-0.72%)
Nov 03, 2006 8.459 8.557 8.434 8.514 19,808 -0.04(-0.42%)
Nov 02, 2006 8.434 8.549 8.434 8.549 3,110 +0.11(+1.36%)
Nov 01, 2006 8.434 8.434 8.434 8.434 0 +0.00(+0.00%)
Oct 31, 2006 8.434 8.434 8.434 8.434 573 +0.00(+0.00%)
Oct 30, 2006 8.434 8.434 8.434 8.434 17,460 -0.05(-0.65%)
Oct 27, 2006 8.465 8.489 8.465 8.489 24,085 +0.02(+0.29%)
Oct 26, 2006 8.465 8.489 8.465 8.465 4,912 -0.02(-0.29%)
Oct 25, 2006 8.489 8.489 8.465 8.489 8,286 +0.03(+0.36%)
Oct 24, 2006 8.459 8.459 8.459 8.459 0 +0.00(+0.00%)
Oct 23, 2006 8.477 8.483 8.459 8.459 1,801 -0.02(-0.24%)
Oct 20, 2006 8.642 8.642 8.459 8.479 2,947 +0.02(+0.24%)
Oct 19, 2006 8.642 8.642 8.459 8.459 1,719 -0.08(-0.93%)
Oct 18, 2006 8.489 8.624 8.434 8.538 7,466 +0.03(+0.33%)
Oct 17, 2006 8.434 8.510 8.434 8.510 2,739 +0.08(+0.89%)
Oct 16, 2006 8.434 8.434 8.434 8.434 0 +0.00(+0.00%)
Oct 13, 2006 8.434 8.434 8.434 8.434 0 +0.00(+0.00%)
Oct 12, 2006 8.444 8.444 8.434 8.434 523 +0.00(+0.00%)
Oct 11, 2006 8.434 8.434 8.434 8.434 1,801 +0.00(+0.00%)
Oct 10, 2006 8.439 8.441 8.434 8.434 2,128 -0.10(-1.15%)
Oct 09, 2006 8.538 8.538 8.459 8.532 17,192 +0.10(+1.16%)
Oct 06, 2006 8.434 8.434 8.434 8.434 1,308 +0.00(+0.00%)
Oct 05, 2006 8.434 8.440 8.434 8.434 4,433 +0.00(+0.00%)
Oct 04, 2006 8.489 8.489 8.434 8.434 3,196 -0.11(-1.27%)
Oct 03, 2006 8.543 8.543 8.543 8.543 2,456 +0.11(+1.29%)
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.