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

Cnb Financial Corp (NQ: CCNE )

19.40 +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 24, 2011 8.461 8.532 8.275 8.300 42,105 -0.10(-1.15%)
May 23, 2011 8.410 8.551 8.397 8.397 10,559 -0.12(-1.43%)
May 20, 2011 8.487 8.615 8.487 8.519 33,692 -0.03(-0.38%)
May 19, 2011 8.615 8.615 8.506 8.551 21,841 -0.01(-0.15%)
May 18, 2011 8.538 8.583 8.506 8.564 28,012 +0.01(+0.15%)
May 17, 2011 8.506 8.557 8.506 8.551 42,976 +0.04(+0.53%)
May 16, 2011 8.506 8.570 8.499 8.506 26,614 -0.01(-0.15%)
May 13, 2011 8.551 8.589 8.506 8.519 16,141 -0.06(-0.67%)
May 12, 2011 8.506 8.577 8.506 8.577 41,052 +0.07(+0.83%)
May 11, 2011 8.628 8.692 8.506 8.506 15,530 -0.19(-2.21%)
May 10, 2011 8.731 8.731 8.679 8.698 23,506 +0.00(+0.00%)
May 09, 2011 8.493 8.711 8.493 8.698 80,829 +0.17(+2.03%)
May 06, 2011 8.615 8.615 8.506 8.525 13,834 +0.00(+0.00%)
May 05, 2011 8.506 8.609 8.487 8.525 19,384 +0.02(+0.23%)
May 04, 2011 8.506 8.583 8.474 8.506 21,239 -0.01(-0.08%)
May 03, 2011 8.609 8.666 8.506 8.512 18,868 -0.09(-1.04%)
May 02, 2011 8.724 8.917 8.573 8.602 35,502 -0.30(-3.39%)
Apr 29, 2011 8.853 8.910 8.820 8.904 14,684 +0.08(+0.87%)
Apr 28, 2011 8.801 8.827 8.801 8.827 5,981 +0.03(+0.36%)
Apr 27, 2011 8.801 8.801 8.731 8.795 2,464 -0.02(-0.22%)
Apr 26, 2011 8.756 8.827 8.679 8.814 15,011 +0.12(+1.33%)
Apr 25, 2011 8.814 8.820 8.654 8.698 10,561 -0.11(-1.24%)
Apr 21, 2011 8.878 8.878 8.667 8.808 6,255 -0.01(-0.07%)
Apr 20, 2011 8.865 8.942 8.763 8.814 19,613 +0.03(+0.29%)
Apr 19, 2011 8.596 8.910 8.532 8.788 25,590 +0.29(+3.40%)
Apr 18, 2011 8.512 8.577 8.352 8.499 33,812 -0.13(-1.49%)
Apr 15, 2011 8.455 8.654 8.455 8.628 25,511 +0.15(+1.82%)
Apr 14, 2011 8.249 8.525 8.249 8.474 15,546 +0.16(+1.93%)
Apr 13, 2011 8.577 8.577 8.281 8.313 30,106 -0.23(-2.70%)
Apr 12, 2011 8.634 8.746 8.544 8.544 16,455 -0.13(-1.48%)
Apr 11, 2011 8.910 8.955 8.673 8.673 11,849 -0.19(-2.17%)
Apr 08, 2011 9.154 9.154 8.859 8.865 13,058 -0.21(-2.33%)
Apr 07, 2011 9.206 9.206 9.058 9.077 8,748 -0.09(-0.98%)
Apr 06, 2011 9.244 9.244 9.129 9.167 21,390 -0.10(-1.11%)
Apr 05, 2011 9.270 9.270 9.174 9.270 8,919 +0.01(+0.14%)
Apr 04, 2011 9.257 9.276 9.225 9.257 4,137 +0.04(+0.49%)
Apr 01, 2011 9.308 9.308 9.199 9.212 15,603 -0.10(-1.10%)
Mar 31, 2011 9.052 9.321 8.994 9.315 53,009 +0.20(+2.18%)
Mar 30, 2011 9.116 9.180 9.084 9.116 18,814 +0.00(+0.00%)
Mar 29, 2011 8.936 9.116 8.904 9.116 8,472 +0.16(+1.79%)
Mar 28, 2011 9.129 9.141 8.955 8.955 15,708 -0.13(-1.48%)
Mar 25, 2011 8.923 9.116 8.855 9.090 19,476 +0.19(+2.09%)
Mar 24, 2011 8.910 8.930 8.776 8.904 25,191 -0.07(-0.79%)
Mar 23, 2011 8.994 9.019 8.897 8.975 22,510 -0.08(-0.85%)
Mar 22, 2011 9.122 9.122 9.026 9.052 9,745 -0.09(-0.98%)
Mar 21, 2011 9.019 9.141 8.891 9.141 19,773 +0.12(+1.35%)
Mar 18, 2011 8.833 9.328 8.769 9.019 105,903 +0.26(+3.01%)
Mar 17, 2011 8.930 8.949 8.711 8.756 17,066 +0.01(+0.07%)
Mar 16, 2011 9.026 9.090 8.737 8.750 26,537 -0.25(-2.78%)
Mar 15, 2011 8.987 9.109 8.987 9.000 17,985 -0.07(-0.78%)
Mar 14, 2011 9.097 9.129 9.032 9.071 9,429 -0.09(-0.98%)
Mar 11, 2011 9.199 9.212 9.116 9.161 41,527 +0.03(+0.35%)
Mar 10, 2011 9.109 9.212 9.109 9.129 48,596 -0.05(-0.56%)
Mar 09, 2011 9.116 9.321 9.103 9.180 59,689 +0.08(+0.92%)
Mar 08, 2011 8.840 9.186 8.840 9.097 31,933 +0.25(+2.83%)
Mar 07, 2011 9.116 9.161 8.833 8.846 23,224 -0.21(-2.34%)
Mar 04, 2011 9.186 9.186 9.039 9.058 14,778 -0.18(-1.95%)
Mar 03, 2011 9.071 9.238 9.071 9.238 15,720 +0.24(+2.64%)
Mar 02, 2011 8.987 9.116 8.942 9.000 16,069 +0.01(+0.14%)
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.