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 31, 2006 8.672 8.672 8.458 8.672 794 +0.00(+0.00%)
Jul 28, 2006 8.427 8.672 8.427 8.672 1,030 +0.24(+2.90%)
Jul 27, 2006 8.672 8.672 8.427 8.427 2,665 -0.20(-2.27%)
Jul 26, 2006 8.586 8.623 8.366 8.623 2,842 +0.16(+1.95%)
Jul 25, 2006 8.458 8.458 8.458 8.458 818 +0.06(+0.73%)
Jul 24, 2006 8.348 8.458 8.348 8.397 663 +0.06(+0.73%)
Jul 21, 2006 8.336 8.336 8.336 8.336 871 -0.00(-0.00%)
Jul 20, 2006 8.336 8.336 8.336 8.336 163 +0.00(+0.00%)
Jul 19, 2006 8.397 8.397 8.336 8.336 2,094 -0.06(-0.73%)
Jul 18, 2006 8.397 8.397 8.397 8.397 818 +0.00(+0.00%)
Jul 17, 2006 8.433 8.440 8.397 8.397 6,795 -0.15(-1.79%)
Jul 14, 2006 8.433 8.549 8.433 8.549 1,146 +0.09(+1.08%)
Jul 13, 2006 8.458 8.458 8.458 8.458 0 +0.00(+0.00%)
Jul 12, 2006 8.458 8.458 8.458 8.458 2,456 -0.03(-0.35%)
Jul 11, 2006 8.458 8.487 8.458 8.487 1,897 +0.03(+0.36%)
Jul 10, 2006 8.549 8.549 8.457 8.457 573 +0.02(+0.28%)
Jul 07, 2006 8.433 8.433 8.433 8.433 0 +0.00(+0.00%)
Jul 06, 2006 8.488 8.519 8.433 8.433 31,638 -0.05(-0.65%)
Jul 05, 2006 8.488 8.488 8.488 8.488 2,046 -0.08(-0.90%)
Jul 03, 2006 8.563 8.586 8.563 8.566 2,570 +0.08(+0.98%)
Jun 30, 2006 8.549 8.586 8.433 8.482 57,739 +0.08(+0.94%)
Jun 29, 2006 8.458 8.464 8.403 8.403 33,569 -0.09(-1.01%)
Jun 28, 2006 8.427 8.488 8.427 8.488 4,666 +0.00(+0.00%)
Jun 27, 2006 8.488 8.488 8.488 8.488 818 +0.03(+0.36%)
Jun 26, 2006 8.488 8.488 8.458 8.458 2,292 -0.03(-0.36%)
Jun 23, 2006 8.464 8.549 8.464 8.488 9,564 +0.03(+0.36%)
Jun 22, 2006 8.458 8.458 8.458 8.458 677 +0.05(+0.58%)
Jun 21, 2006 8.409 8.409 8.409 8.409 2,046 +0.10(+1.18%)
Jun 20, 2006 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Jun 19, 2006 8.403 8.409 8.311 8.311 4,164 -0.27(-3.20%)
Jun 16, 2006 8.586 8.586 8.586 8.586 496 +0.00(+0.00%)
Jun 15, 2006 8.586 8.586 8.586 8.586 2,317 +0.00(+0.00%)
Jun 14, 2006 8.586 8.586 8.586 8.586 640 +0.12(+1.44%)
Jun 13, 2006 8.403 8.464 8.403 8.464 982 +0.07(+0.80%)
Jun 12, 2006 8.397 8.397 8.397 8.397 0 +0.00(+0.00%)
Jun 09, 2006 8.397 8.397 8.397 8.397 163 +0.00(+0.00%)
Jun 08, 2006 8.397 8.397 8.397 8.397 0 +0.00(+0.00%)
Jun 07, 2006 8.458 8.458 8.397 8.397 844 -0.06(-0.72%)
Jun 06, 2006 8.488 8.488 8.458 8.458 1,637 -0.09(-1.00%)
Jun 05, 2006 8.543 8.543 8.543 8.543 0 +0.00(+0.00%)
Jun 02, 2006 8.586 8.586 8.488 8.543 7,869 -0.04(-0.50%)
Jun 01, 2006 8.562 8.586 8.495 8.586 3,389 +0.09(+1.01%)
May 31, 2006 8.550 8.562 8.495 8.501 6,350 -0.08(-0.93%)
May 30, 2006 8.556 8.580 8.556 8.580 655 +0.02(+0.29%)
May 26, 2006 8.556 8.556 8.556 8.556 0 +0.00(+0.00%)
May 25, 2006 8.604 8.604 8.556 8.556 327 +0.00(+0.00%)
May 24, 2006 8.556 8.556 8.556 8.556 327 +0.00(+0.00%)
May 23, 2006 8.556 8.556 8.556 8.556 1,473 -0.02(-0.28%)
May 22, 2006 8.580 8.580 8.580 8.580 0 +0.00(+0.00%)
May 19, 2006 8.580 8.580 8.580 8.580 5,240 -0.03(-0.35%)
May 18, 2006 8.556 8.611 8.556 8.611 2,538 +0.05(+0.64%)
May 17, 2006 8.602 8.602 8.556 8.556 5,844 +0.00(+0.00%)
May 16, 2006 8.556 8.556 8.556 8.556 736 +0.00(+0.00%)
May 15, 2006 8.556 8.556 8.556 8.556 1,637 +0.00(+0.00%)
May 12, 2006 8.665 8.672 8.556 8.556 12,608 +0.00(+0.00%)
May 11, 2006 8.556 8.556 8.556 8.556 0 +0.00(+0.00%)
May 10, 2006 8.556 8.556 8.556 8.556 3,229 -0.04(-0.43%)
May 09, 2006 8.562 8.611 8.556 8.592 4,912 +0.03(+0.33%)
May 08, 2006 8.564 8.564 8.564 8.564 409 +0.01(+0.10%)
May 05, 2006 8.578 8.611 8.556 8.556 8,074 -0.12(-1.34%)
May 04, 2006 8.556 8.672 8.556 8.672 2,128 +0.12(+1.43%)
May 03, 2006 8.549 8.549 8.549 8.549 818 -0.03(-0.36%)
May 02, 2006 8.580 8.580 8.580 8.580 0 +0.00(+0.00%)
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.