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 (%)
Nov 28, 2008 7.498 7.498 6.136 7.195 826 +0.24(+3.39%)
Nov 26, 2008 6.403 7.141 6.251 6.959 1,652 -0.48(-6.43%)
Nov 25, 2008 7.498 7.498 7.437 7.437 330 +0.75(+11.22%)
Nov 24, 2008 6.505 6.687 6.505 6.687 2,974 -0.31(-4.41%)
Nov 21, 2008 6.505 6.996 6.082 6.996 1,156 +0.47(+7.14%)
Nov 20, 2008 6.790 7.377 6.015 6.530 9,080 -0.84(-11.34%)
Nov 19, 2008 7.365 7.365 7.365 7.365 165 -0.06(-0.81%)
Nov 18, 2008 7.431 7.437 7.425 7.425 660 -0.07(-0.97%)
Nov 17, 2008 7.262 7.565 6.711 7.498 4,046 -0.18(-2.29%)
Nov 14, 2008 7.673 7.673 7.673 7.673 165 +0.11(+1.52%)
Nov 13, 2008 7.558 7.558 7.558 7.558 165 +0.05(+0.73%)
Nov 12, 2008 6.693 7.504 6.693 7.504 502 -0.05(-0.72%)
Nov 07, 2008 7.558 7.558 7.558 7.558 165 +0.83(+12.32%)
Nov 06, 2008 6.723 7.558 6.693 6.729 826 -0.53(-7.33%)
Nov 05, 2008 7.322 7.322 7.262 7.262 1,240 -0.30(-4.00%)
Nov 04, 2008 6.705 7.565 6.705 7.565 495 +0.00(+0.00%)
Nov 03, 2008 7.643 7.716 6.687 7.565 4,269 -0.18(-2.34%)
Oct 31, 2008 6.675 7.746 6.675 7.746 15,698 +0.69(+9.78%)
Oct 30, 2008 6.684 7.443 6.684 7.056 768 -0.39(-5.20%)
Oct 29, 2008 6.693 7.443 6.693 7.443 660 -0.05(-0.73%)
Oct 28, 2008 7.534 7.534 6.669 7.498 1,487 -0.03(-0.40%)
Oct 27, 2008 6.657 7.528 6.657 7.528 495 -0.04(-0.48%)
Oct 24, 2008 6.657 7.565 6.657 7.565 330 -0.18(-2.34%)
Oct 23, 2008 6.663 7.746 6.663 7.746 330 +0.61(+8.57%)
Oct 22, 2008 6.959 7.135 6.959 7.135 991 +0.00(+0.00%)
Oct 21, 2008 7.171 7.171 6.693 7.135 1,832 -0.04(-0.51%)
Oct 20, 2008 6.965 7.171 6.965 7.171 991 +0.21(+2.95%)
Oct 17, 2008 7.141 7.141 6.675 6.965 660 +0.58(+9.10%)
Oct 16, 2008 7.201 7.201 6.384 6.384 4,960 -0.04(-0.66%)
Oct 15, 2008 6.427 6.427 6.427 6.427 0 +0.00(+0.00%)
Oct 14, 2008 6.965 7.443 6.409 6.427 6,375 -0.53(-7.57%)
Oct 13, 2008 6.687 6.959 6.209 6.953 3,635 +0.30(+4.45%)
Oct 10, 2008 5.453 7.183 5.453 6.657 10,418 +0.73(+12.25%)
Oct 09, 2008 5.810 5.931 5.446 5.931 13,850 +0.18(+3.16%)
Oct 08, 2008 5.477 6.046 5.477 5.749 45,758 +0.28(+5.09%)
Oct 07, 2008 6.052 6.052 5.398 5.471 53,633 -0.40(-6.80%)
Oct 06, 2008 6.657 7.223 5.204 5.870 26,166 -1.32(-18.35%)
Oct 03, 2008 7.232 7.232 6.808 7.189 2,313 +0.05(+0.76%)
Oct 02, 2008 6.536 7.135 6.536 7.135 8,592 +0.53(+7.97%)
Oct 01, 2008 6.557 7.262 6.536 6.608 8,612 -0.02(-0.37%)
Sep 30, 2008 6.959 6.959 6.203 6.633 15,141 -0.65(-8.97%)
Sep 29, 2008 7.192 7.528 7.192 7.286 3,772 -0.27(-3.60%)
Sep 26, 2008 7.262 7.558 7.262 7.558 1,330 -0.07(-0.87%)
Sep 25, 2008 7.504 7.625 7.262 7.625 2,845 +0.21(+2.86%)
Sep 24, 2008 7.698 7.698 7.171 7.413 2,901 -0.29(-3.73%)
Sep 23, 2008 7.698 7.701 7.698 7.701 330 -0.02(-0.20%)
Sep 22, 2008 7.716 7.716 7.716 7.716 2,478 -0.18(-2.30%)
Sep 19, 2008 7.897 7.897 7.897 7.897 165 +0.11(+1.40%)
Sep 18, 2008 7.928 7.928 7.788 7.788 1,487 -0.08(-1.00%)
Sep 17, 2008 7.958 8.138 7.595 7.867 4,172 -0.01(-0.08%)
Sep 16, 2008 8.139 8.139 7.873 7.873 1,477 -0.11(-1.44%)
Sep 15, 2008 8.170 8.170 7.988 7.988 25,006 +0.01(+0.15%)
Sep 12, 2008 7.988 7.988 7.976 7.976 2,876 +0.04(+0.46%)
Sep 11, 2008 7.879 8.049 7.879 7.940 4,995 +0.01(+0.08%)
Sep 10, 2008 8.218 8.218 7.928 7.934 7,125 -0.06(-0.76%)
Sep 09, 2008 8.024 8.030 7.994 7.994 3,304 -0.02(-0.30%)
Sep 08, 2008 8.049 8.049 8.018 8.018 330 -0.23(-2.82%)
Sep 05, 2008 8.251 8.251 8.251 8.251 165 +0.08(+1.00%)
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.