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

Cnb Financial Corp (NQ: CCNE )

19.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2010 9.740 9.771 9.561 9.561 13,133 -0.30(-3.06%)
Apr 29, 2010 9.715 9.906 9.641 9.863 18,766 +0.02(+0.25%)
Apr 28, 2010 9.802 9.863 9.724 9.839 1,984 +0.10(+1.08%)
Apr 27, 2010 9.839 9.839 9.715 9.734 8,991 -0.10(-1.00%)
Apr 26, 2010 9.771 9.913 9.771 9.832 7,283 +0.02(+0.25%)
Apr 23, 2010 9.956 9.956 9.595 9.808 20,104 -0.06(-0.56%)
Apr 22, 2010 9.777 9.869 9.777 9.863 4,198 -0.02(-0.25%)
Apr 21, 2010 9.533 9.888 9.533 9.888 3,550 -0.09(-0.93%)
Apr 20, 2010 9.805 10.02 9.728 9.980 13,807 +0.15(+1.57%)
Apr 19, 2010 9.783 9.839 9.715 9.826 6,389 +0.04(+0.44%)
Apr 16, 2010 9.925 9.925 9.783 9.783 14,704 -0.13(-1.31%)
Apr 15, 2010 9.826 9.913 9.765 9.913 3,842 -0.02(-0.19%)
Apr 14, 2010 9.703 9.993 9.635 9.931 9,712 +0.25(+2.55%)
Apr 13, 2010 9.709 9.752 9.555 9.684 23,331 +0.11(+1.16%)
Apr 12, 2010 9.647 9.857 9.524 9.573 31,797 +0.02(+0.26%)
Apr 09, 2010 9.468 9.771 9.277 9.549 38,880 +0.07(+0.78%)
Apr 08, 2010 9.468 9.647 9.468 9.475 16,244 +0.01(+0.07%)
Apr 07, 2010 9.481 9.696 9.468 9.468 34,091 -0.09(-0.97%)
Apr 06, 2010 9.450 9.681 9.450 9.561 11,387 +0.03(+0.32%)
Apr 05, 2010 9.542 9.808 9.413 9.530 13,525 +0.19(+2.05%)
Apr 01, 2010 9.549 9.339 9.339 9.339 12,158 -0.19(-1.94%)
Mar 31, 2010 9.647 9.647 9.456 9.524 13,254 -0.21(-2.15%)
Mar 30, 2010 9.808 9.808 9.493 9.734 4,845 +0.09(+0.96%)
Mar 29, 2010 9.561 9.721 9.413 9.641 5,914 +0.13(+1.36%)
Mar 26, 2010 9.666 9.691 9.468 9.512 6,948 -0.15(-1.53%)
Mar 25, 2010 9.604 9.940 9.478 9.660 6,356 +0.10(+1.10%)
Mar 24, 2010 9.851 9.851 9.518 9.555 22,248 -0.29(-2.94%)
Mar 23, 2010 9.789 9.900 9.629 9.845 17,325 +0.01(+0.13%)
Mar 22, 2010 9.974 10.07 9.678 9.832 40,157 -0.22(-2.15%)
Mar 19, 2010 10.31 10.31 9.869 10.05 30,837 -0.17(-1.63%)
Mar 18, 2010 10.49 10.58 10.21 10.21 5,771 -0.40(-3.78%)
Mar 17, 2010 10.57 10.95 10.29 10.62 37,551 +0.02(+0.23%)
Mar 16, 2010 10.88 10.88 10.49 10.59 8,973 -0.25(-2.28%)
Mar 15, 2010 10.81 11.02 10.76 10.84 4,904 +0.06(+0.52%)
Mar 12, 2010 10.87 10.95 10.73 10.78 23,177 -0.10(-0.91%)
Mar 11, 2010 11.33 11.33 10.80 10.88 14,755 -0.52(-4.60%)
Mar 10, 2010 11.53 11.71 11.34 11.41 12,888 -0.17(-1.49%)
Mar 09, 2010 11.41 11.58 11.09 11.58 13,293 +0.17(+1.46%)
Mar 08, 2010 11.14 11.51 11.04 11.41 14,378 +0.27(+2.44%)
Mar 05, 2010 10.90 11.16 10.78 11.14 22,856 +0.23(+2.09%)
Mar 04, 2010 10.91 10.91 10.57 10.91 2,898 +0.00(+0.00%)
Mar 03, 2010 10.47 11.01 10.28 10.91 22,960 +0.47(+4.49%)
Mar 02, 2010 10.21 10.44 10.20 10.44 7,997 +0.23(+2.30%)
Mar 01, 2010 9.974 10.21 9.808 10.21 13,149 +0.13(+1.29%)
Feb 26, 2010 10.40 10.46 9.931 10.08 23,756 -0.29(-2.80%)
Feb 25, 2010 10.17 10.40 10.07 10.37 6,599 +0.16(+1.60%)
Feb 24, 2010 9.998 10.27 9.821 10.21 8,704 +0.25(+2.52%)
Feb 23, 2010 9.253 10.18 9.253 9.955 25,707 +0.23(+2.39%)
Feb 22, 2010 9.619 9.723 9.436 9.723 13,768 +0.11(+1.14%)
Feb 19, 2010 9.711 9.760 9.589 9.613 22,467 -0.08(-0.82%)
Feb 18, 2010 9.564 9.717 9.375 9.693 16,083 +0.13(+1.34%)
Feb 17, 2010 9.436 9.595 9.282 9.564 34,028 +0.15(+1.56%)
Feb 16, 2010 9.351 9.430 9.314 9.418 8,083 +0.12(+1.31%)
Feb 12, 2010 9.326 9.296 9.296 9.296 25,214 -0.10(-1.10%)
Feb 11, 2010 9.277 9.406 9.271 9.399 7,629 +0.12(+1.32%)
Feb 10, 2010 9.118 9.320 9.082 9.277 8,651 +0.14(+1.54%)
Feb 09, 2010 9.070 9.137 9.057 9.137 16,579 +0.08(+0.88%)
Feb 08, 2010 9.241 9.277 9.057 9.057 24,003 -0.20(-2.18%)
Feb 05, 2010 9.070 9.399 9.070 9.259 12,530 +0.24(+2.71%)
Feb 04, 2010 9.210 9.283 9.015 9.015 32,172 -0.20(-2.12%)
Feb 03, 2010 9.326 9.619 9.192 9.210 23,055 -0.10(-1.11%)
Feb 02, 2010 9.351 9.741 9.314 9.314 17,144 -0.01(-0.07%)
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.