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 (%)
Apr 29, 2011 8.934 8.993 8.902 8.986 14,550 +0.08(+0.87%)
Apr 28, 2011 8.882 8.908 8.882 8.908 5,927 +0.03(+0.37%)
Apr 27, 2011 8.882 8.882 8.811 8.876 2,441 -0.02(-0.22%)
Apr 26, 2011 8.837 8.908 8.759 8.895 14,874 +0.12(+1.33%)
Apr 25, 2011 8.895 8.902 8.733 8.779 10,464 -0.11(-1.24%)
Apr 21, 2011 8.960 8.960 8.747 8.889 6,198 -0.01(-0.07%)
Apr 20, 2011 8.947 9.025 8.844 8.895 19,434 +0.03(+0.29%)
Apr 19, 2011 8.675 8.993 8.610 8.869 25,356 +0.29(+3.40%)
Apr 18, 2011 8.591 8.656 8.429 8.578 33,503 -0.13(-1.49%)
Apr 15, 2011 8.533 8.733 8.533 8.708 25,277 +0.16(+1.82%)
Apr 14, 2011 8.325 8.604 8.325 8.552 15,404 +0.16(+1.93%)
Apr 13, 2011 8.656 8.656 8.358 8.390 29,831 -0.23(-2.70%)
Apr 12, 2011 8.714 8.827 8.623 8.623 16,305 -0.13(-1.48%)
Apr 11, 2011 8.993 9.038 8.753 8.753 11,741 -0.19(-2.17%)
Apr 08, 2011 9.239 9.239 8.941 8.947 12,939 -0.21(-2.33%)
Apr 07, 2011 9.291 9.291 9.142 9.161 8,668 -0.09(-0.98%)
Apr 06, 2011 9.329 9.329 9.213 9.252 21,195 -0.10(-1.11%)
Apr 05, 2011 9.355 9.355 9.258 9.355 8,838 +0.01(+0.14%)
Apr 04, 2011 9.342 9.362 9.310 9.342 4,099 +0.05(+0.49%)
Apr 01, 2011 9.394 9.394 9.284 9.297 15,461 -0.10(-1.10%)
Mar 31, 2011 9.135 9.407 9.077 9.401 52,525 +0.20(+2.18%)
Mar 30, 2011 9.200 9.265 9.168 9.200 18,642 +0.00(+0.00%)
Mar 29, 2011 9.018 9.200 8.986 9.200 8,395 +0.16(+1.79%)
Mar 28, 2011 9.213 9.226 9.038 9.038 15,564 -0.14(-1.48%)
Mar 25, 2011 9.006 9.200 8.937 9.174 19,298 +0.19(+2.09%)
Mar 24, 2011 8.993 9.012 8.857 8.986 24,961 -0.07(-0.79%)
Mar 23, 2011 9.077 9.103 8.980 9.057 22,305 -0.08(-0.85%)
Mar 22, 2011 9.206 9.206 9.109 9.135 9,656 -0.09(-0.98%)
Mar 21, 2011 9.103 9.226 8.973 9.226 19,593 +0.12(+1.35%)
Mar 18, 2011 8.915 9.414 8.850 9.103 104,934 +0.27(+3.01%)
Mar 17, 2011 9.012 9.031 8.792 8.837 16,910 +0.01(+0.07%)
Mar 16, 2011 9.109 9.174 8.818 8.831 26,294 -0.25(-2.78%)
Mar 15, 2011 9.070 9.193 9.070 9.083 17,821 -0.07(-0.78%)
Mar 14, 2011 9.180 9.213 9.116 9.155 9,342 -0.09(-0.98%)
Mar 11, 2011 9.284 9.297 9.200 9.245 41,148 +0.03(+0.35%)
Mar 10, 2011 9.193 9.297 9.193 9.213 48,152 -0.05(-0.56%)
Mar 09, 2011 9.200 9.407 9.187 9.265 59,143 +0.08(+0.92%)
Mar 08, 2011 8.921 9.271 8.921 9.180 31,641 +0.25(+2.83%)
Mar 07, 2011 9.200 9.245 8.915 8.928 23,011 -0.21(-2.34%)
Mar 04, 2011 9.271 9.271 9.122 9.142 14,643 -0.18(-1.95%)
Mar 03, 2011 9.155 9.323 9.155 9.323 15,576 +0.24(+2.64%)
Mar 02, 2011 9.070 9.200 9.025 9.083 15,922 +0.01(+0.14%)
Mar 01, 2011 9.466 9.466 9.006 9.070 28,719 -0.09(-0.99%)
Feb 28, 2011 9.038 9.161 8.975 9.161 20,466 +0.15(+1.65%)
Feb 25, 2011 8.876 9.057 8.766 9.012 18,568 +0.18(+2.02%)
Feb 24, 2011 8.776 8.847 8.677 8.834 22,968 +0.12(+1.32%)
Feb 23, 2011 8.885 8.962 8.706 8.719 12,773 -0.03(-0.29%)
Feb 22, 2011 8.770 8.859 8.744 8.744 17,443 -0.13(-1.44%)
Feb 18, 2011 8.917 8.955 8.815 8.872 20,580 +0.01(+0.14%)
Feb 17, 2011 8.802 8.879 8.802 8.859 8,302 +0.07(+0.80%)
Feb 16, 2011 8.783 8.808 8.738 8.789 14,712 +0.06(+0.66%)
Feb 15, 2011 8.776 8.847 8.706 8.731 11,911 -0.04(-0.44%)
Feb 14, 2011 8.879 8.879 8.751 8.770 7,609 -0.15(-1.65%)
Feb 11, 2011 8.776 8.917 8.648 8.917 15,353 +0.10(+1.16%)
Feb 10, 2011 8.789 8.923 8.738 8.815 10,930 -0.01(-0.07%)
Feb 09, 2011 8.815 8.821 8.738 8.821 18,485 -0.04(-0.43%)
Feb 08, 2011 8.911 8.911 8.808 8.859 6,492 -0.10(-1.14%)
Feb 07, 2011 8.872 8.962 8.840 8.962 13,570 +0.06(+0.72%)
Feb 04, 2011 8.879 8.898 8.808 8.898 104,715 -0.01(-0.07%)
Feb 03, 2011 8.917 8.981 8.853 8.904 14,964 -0.11(-1.21%)
Feb 02, 2011 9.077 9.141 8.936 9.013 6,886 -0.13(-1.47%)
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.