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

Cnb Financial Corp (NQ: CCNE )

19.01 -0.23 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2007 8.007 8.007 8.001 8.001 1,239 -0.01(-0.15%)
Oct 30, 2007 8.013 8.013 8.013 8.013 0 +0.00(+0.00%)
Oct 29, 2007 8.056 8.056 8.013 8.013 1,073 -0.21(-2.58%)
Oct 26, 2007 8.050 8.225 8.050 8.225 743 +0.00(+0.00%)
Oct 25, 2007 8.104 8.225 8.104 8.225 1,156 +0.21(+2.65%)
Oct 24, 2007 8.013 8.013 8.013 8.013 0 +0.00(+0.00%)
Oct 23, 2007 8.013 8.013 8.013 8.013 330 -0.10(-1.20%)
Oct 22, 2007 8.249 8.249 8.110 8.110 2,974 -0.14(-1.69%)
Oct 19, 2007 8.249 8.250 8.249 8.250 710 +0.12(+1.44%)
Oct 18, 2007 8.111 8.201 8.111 8.133 1,599 +0.02(+0.21%)
Oct 17, 2007 8.316 8.316 8.116 8.116 1,802 +0.02(+0.22%)
Oct 16, 2007 8.098 8.098 8.098 8.098 0 +0.00(+0.00%)
Oct 15, 2007 8.286 8.286 8.037 8.098 4,461 -0.34(-4.09%)
Oct 12, 2007 8.322 8.443 8.322 8.443 7,765 +0.07(+0.87%)
Oct 11, 2007 8.340 8.370 8.340 8.370 432 +0.03(+0.36%)
Oct 10, 2007 8.340 8.340 8.340 8.340 165 +0.08(+0.95%)
Oct 09, 2007 8.261 8.261 8.261 8.261 0 +0.00(+0.00%)
Oct 08, 2007 8.261 8.261 8.261 8.261 0 +0.00(+0.00%)
Oct 05, 2007 8.261 8.261 8.261 8.261 660 -0.10(-1.16%)
Oct 04, 2007 8.152 8.358 8.146 8.358 3,226 +0.17(+2.07%)
Oct 03, 2007 8.092 8.322 8.092 8.189 660 -0.04(-0.51%)
Oct 02, 2007 8.534 8.534 8.056 8.231 12,864 -0.21(-2.51%)
Oct 01, 2007 8.473 8.709 8.443 8.443 7,600 -0.15(-1.76%)
Sep 28, 2007 8.558 8.715 8.473 8.594 13,318 +0.18(+2.16%)
Sep 27, 2007 8.413 8.413 8.413 8.413 0 +0.00(+0.00%)
Sep 26, 2007 8.413 8.413 8.413 8.413 7,682 -0.05(-0.57%)
Sep 25, 2007 8.461 8.461 8.461 8.461 462 +0.05(+0.58%)
Sep 24, 2007 8.419 8.473 8.413 8.413 5,272 -0.06(-0.71%)
Sep 21, 2007 8.473 8.473 8.473 8.473 731 -0.09(-1.06%)
Sep 20, 2007 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Sep 19, 2007 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Sep 18, 2007 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Sep 17, 2007 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Sep 14, 2007 8.564 8.564 8.564 8.564 2,473 +0.09(+1.07%)
Sep 13, 2007 8.340 8.497 8.248 8.473 4,644 +0.30(+3.70%)
Sep 12, 2007 8.473 8.473 8.171 8.171 25,609 -0.30(-3.57%)
Sep 11, 2007 8.467 8.473 8.231 8.473 1,817 +0.35(+4.32%)
Sep 10, 2007 8.122 8.122 8.122 8.122 0 +0.00(+0.00%)
Sep 07, 2007 8.122 8.122 8.122 8.122 413 -0.34(-4.07%)
Sep 06, 2007 8.594 8.594 8.467 8.467 535 -0.05(-0.64%)
Sep 05, 2007 8.522 8.522 8.522 8.522 0 +0.00(+0.00%)
Sep 04, 2007 8.473 8.612 8.473 8.522 495 +0.23(+2.77%)
Aug 31, 2007 8.298 8.310 8.292 8.292 837 -0.09(-1.08%)
Aug 30, 2007 8.382 8.382 8.382 8.382 1,934 +0.03(+0.36%)
Aug 29, 2007 8.352 8.352 8.352 8.352 0 +0.00(+0.00%)
Aug 28, 2007 8.376 8.376 8.352 8.352 677 -0.03(-0.36%)
Aug 27, 2007 8.382 8.383 8.382 8.383 330 -0.12(-1.42%)
Aug 24, 2007 8.504 8.534 8.504 8.504 669 +0.18(+2.18%)
Aug 23, 2007 8.413 8.425 8.322 8.322 5,227 -0.15(-1.79%)
Aug 22, 2007 8.413 8.564 8.413 8.473 6,278 -0.08(-0.92%)
Aug 21, 2007 8.473 8.552 8.473 8.552 3,684 +0.27(+3.21%)
Aug 20, 2007 7.565 8.286 7.414 8.286 10,784 +0.61(+7.88%)
Aug 17, 2007 7.686 7.686 7.559 7.680 17,981 -0.08(-1.01%)
Aug 16, 2007 7.626 7.759 7.620 7.759 4,213 +0.13(+1.75%)
Aug 15, 2007 7.626 7.626 7.626 7.626 2,823 +0.00(+0.00%)
Aug 14, 2007 7.565 7.626 7.565 7.626 330 +0.06(+0.80%)
Aug 13, 2007 7.644 7.644 7.565 7.565 1,095 +0.00(+0.00%)
Aug 10, 2007 7.584 7.584 7.565 7.565 905 +0.00(+0.00%)
Aug 09, 2007 7.795 7.795 7.299 7.565 19,143 -0.15(-1.96%)
Aug 08, 2007 7.814 7.838 7.717 7.717 4,670 -0.09(-1.16%)
Aug 07, 2007 7.808 7.808 7.808 7.808 0 +0.00(+0.00%)
Aug 06, 2007 7.801 7.916 7.735 7.808 16,879 -0.22(-2.72%)
Aug 03, 2007 8.025 8.111 7.935 8.025 1,156 -0.08(-1.04%)
Aug 02, 2007 8.110 8.110 8.110 8.110 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.