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 (%)
Oct 29, 2010 8.652 8.746 8.652 8.709 25,664 +0.06(+0.65%)
Oct 28, 2010 8.703 8.703 8.590 8.652 18,029 +0.04(+0.51%)
Oct 27, 2010 8.558 8.715 8.558 8.609 20,214 -0.07(-0.79%)
Oct 25, 2010 8.652 8.715 8.558 8.677 17,311 +0.04(+0.51%)
Oct 22, 2010 8.590 8.652 8.414 8.634 17,638 +0.10(+1.18%)
Oct 21, 2010 8.665 8.665 8.514 8.533 14,504 -0.08(-0.87%)
Oct 20, 2010 8.640 8.640 8.489 8.609 12,907 +0.06(+0.66%)
Oct 19, 2010 8.552 8.652 8.458 8.552 26,185 -0.10(-1.16%)
Oct 18, 2010 8.659 8.709 8.568 8.652 33,732 +0.06(+0.66%)
Oct 15, 2010 8.646 8.646 8.471 8.596 42,281 +0.00(+0.00%)
Oct 14, 2010 8.615 8.615 8.540 8.596 17,276 +0.01(+0.15%)
Oct 13, 2010 8.565 8.615 8.477 8.583 39,066 +0.02(+0.22%)
Oct 12, 2010 8.489 8.571 8.351 8.565 6,004 +0.08(+0.96%)
Oct 11, 2010 8.477 8.609 8.345 8.483 8,244 +0.03(+0.30%)
Oct 08, 2010 8.151 8.514 8.151 8.458 27,562 +0.13(+1.58%)
Oct 07, 2010 8.552 8.552 8.326 8.326 46,095 -0.14(-1.70%)
Oct 06, 2010 8.402 8.558 8.402 8.471 24,440 -0.09(-1.03%)
Oct 05, 2010 8.502 8.615 8.389 8.558 59,002 +0.17(+2.02%)
Oct 04, 2010 8.558 8.558 8.377 8.389 16,622 -0.25(-2.90%)
Oct 01, 2010 8.709 8.709 8.577 8.640 5,354 +0.02(+0.22%)
Sep 30, 2010 8.640 8.709 8.533 8.621 21,737 -0.01(-0.15%)
Sep 29, 2010 8.408 8.640 8.320 8.634 29,369 +0.17(+2.00%)
Sep 28, 2010 8.540 8.565 8.402 8.464 28,423 -0.03(-0.37%)
Sep 27, 2010 8.621 8.640 8.464 8.496 18,815 -0.14(-1.60%)
Sep 24, 2010 8.295 8.634 8.295 8.634 34,533 +0.48(+5.84%)
Sep 23, 2010 8.232 8.376 8.113 8.157 32,900 -0.10(-1.21%)
Sep 22, 2010 8.458 8.596 8.245 8.257 14,780 -0.22(-2.59%)
Sep 21, 2010 8.615 8.615 8.439 8.477 31,082 -0.18(-2.03%)
Sep 20, 2010 8.239 8.652 8.239 8.652 51,289 +0.41(+5.02%)
Sep 17, 2010 8.383 8.383 8.145 8.239 55,742 -0.24(-2.88%)
Sep 15, 2010 8.546 8.721 8.226 8.483 25,212 -0.05(-0.59%)
Sep 14, 2010 8.640 8.652 8.483 8.533 31,836 -0.12(-1.38%)
Sep 13, 2010 8.433 8.734 8.282 8.652 40,586 +0.31(+3.68%)
Sep 10, 2010 8.226 8.458 8.114 8.345 26,096 +0.13(+1.53%)
Sep 09, 2010 8.270 8.383 8.151 8.220 15,505 +0.05(+0.61%)
Sep 08, 2010 8.170 8.251 8.119 8.170 29,978 +0.05(+0.62%)
Sep 07, 2010 8.270 8.389 8.101 8.119 33,340 -0.16(-1.97%)
Sep 03, 2010 8.145 8.314 7.844 8.282 44,715 +0.21(+2.56%)
Sep 02, 2010 8.145 8.145 8.000 8.076 16,469 -0.06(-0.77%)
Sep 01, 2010 8.119 8.138 7.913 8.138 49,985 +0.11(+1.33%)
Aug 31, 2010 7.837 8.069 7.837 8.032 17,045 +0.14(+1.75%)
Aug 30, 2010 8.032 8.082 7.894 7.894 24,627 -0.20(-2.48%)
Aug 27, 2010 7.906 8.113 7.850 8.094 41,583 +0.29(+3.74%)
Aug 26, 2010 7.939 7.939 7.735 7.803 27,751 -0.12(-1.56%)
Aug 25, 2010 7.661 7.927 7.661 7.927 29,929 +0.21(+2.73%)
Aug 24, 2010 7.580 7.784 7.580 7.716 35,345 +0.06(+0.73%)
Aug 23, 2010 7.741 7.806 7.661 7.661 45,904 -0.04(-0.48%)
Aug 20, 2010 7.630 8.001 7.630 7.698 43,215 -0.01(-0.08%)
Aug 19, 2010 7.877 8.001 7.667 7.704 80,236 -0.23(-2.89%)
Aug 18, 2010 7.927 7.954 7.896 7.933 19,368 -0.03(-0.39%)
Aug 17, 2010 7.840 7.988 7.815 7.964 56,732 +0.17(+2.22%)
Aug 16, 2010 7.518 7.865 7.518 7.790 53,070 +0.22(+2.86%)
Aug 13, 2010 7.735 7.828 7.571 7.574 58,565 -0.18(-2.31%)
Aug 12, 2010 7.605 7.889 7.605 7.753 55,147 +0.06(+0.80%)
Aug 11, 2010 7.636 7.849 7.345 7.691 54,773 -0.14(-1.74%)
Aug 10, 2010 7.883 7.920 7.710 7.828 54,544 -0.18(-2.24%)
Aug 09, 2010 7.543 8.026 7.543 8.007 44,335 +0.57(+7.65%)
Aug 06, 2010 7.500 7.809 7.432 7.438 22,306 -0.20(-2.67%)
Aug 05, 2010 7.685 7.886 7.537 7.642 20,588 -0.13(-1.67%)
Aug 04, 2010 7.691 7.772 7.574 7.772 32,371 +0.11(+1.37%)
Aug 03, 2010 7.308 7.772 7.308 7.667 42,659 +0.32(+4.38%)
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.