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 (%)
Dec 30, 2011 10.28 10.56 10.18 10.51 43,272 +0.09(+0.83%)
Dec 29, 2011 10.20 10.44 10.11 10.42 13,499 +0.19(+1.82%)
Dec 28, 2011 10.40 10.42 10.00 10.24 27,084 -0.16(-1.54%)
Dec 27, 2011 10.43 10.43 10.35 10.40 5,935 -0.03(-0.32%)
Dec 23, 2011 10.44 10.50 10.36 10.43 7,173 -0.15(-1.45%)
Dec 21, 2011 10.43 10.66 10.41 10.58 19,953 -0.04(-0.38%)
Dec 20, 2011 9.883 10.66 9.883 10.62 41,296 +0.75(+7.55%)
Dec 19, 2011 10.03 10.05 9.876 9.876 18,493 -0.06(-0.60%)
Dec 16, 2011 9.923 10.04 9.723 9.936 91,088 +0.00(+0.00%)
Dec 15, 2011 10.68 10.82 9.696 9.936 70,467 -1.53(-13.31%)
Dec 14, 2011 9.896 11.46 9.896 11.46 43,578 +1.49(+14.96%)
Dec 13, 2011 10.23 10.23 9.928 9.969 17,838 -0.08(-0.80%)
Dec 12, 2011 10.13 10.18 9.943 10.05 24,136 -0.23(-2.20%)
Dec 09, 2011 9.843 10.32 9.843 10.28 43,611 +0.51(+5.25%)
Dec 08, 2011 10.18 10.21 9.750 9.763 37,305 -0.46(-4.50%)
Dec 07, 2011 10.24 10.35 9.969 10.22 38,180 -0.09(-0.90%)
Dec 06, 2011 10.36 10.46 10.24 10.32 40,535 -0.01(-0.06%)
Dec 05, 2011 10.30 10.42 10.16 10.32 37,381 +0.16(+1.57%)
Dec 02, 2011 10.30 10.30 10.04 10.16 26,207 +0.00(+0.00%)
Dec 01, 2011 10.44 10.44 10.06 10.16 60,545 -0.36(-3.42%)
Nov 30, 2011 9.956 10.58 9.723 10.52 93,785 +0.98(+10.26%)
Nov 29, 2011 9.497 9.670 9.383 9.543 31,145 +0.07(+0.74%)
Nov 28, 2011 9.322 9.566 9.151 9.473 50,883 +0.45(+5.04%)
Nov 25, 2011 9.085 9.434 8.999 9.019 21,998 -0.13(-1.37%)
Nov 23, 2011 9.440 9.612 9.138 9.144 38,275 -0.32(-3.41%)
Nov 22, 2011 9.559 9.612 9.437 9.467 10,362 -0.13(-1.30%)
Nov 21, 2011 9.513 9.842 9.513 9.592 16,265 -0.12(-1.22%)
Nov 18, 2011 9.539 9.835 9.539 9.710 27,592 +0.15(+1.58%)
Nov 17, 2011 9.579 9.756 9.510 9.559 25,830 -0.02(-0.21%)
Nov 16, 2011 9.454 9.855 9.454 9.579 24,395 +0.01(+0.14%)
Nov 15, 2011 9.539 9.645 9.315 9.566 23,921 +0.14(+1.54%)
Nov 14, 2011 9.506 9.572 9.335 9.421 33,301 -0.08(-0.83%)
Nov 11, 2011 9.921 9.921 9.460 9.500 30,639 +0.02(+0.21%)
Nov 10, 2011 9.625 9.855 9.381 9.480 11,178 +0.05(+0.49%)
Nov 09, 2011 9.585 9.677 9.414 9.434 66,324 -0.41(-4.15%)
Nov 08, 2011 9.684 9.934 9.645 9.842 29,872 +0.26(+2.75%)
Nov 07, 2011 9.691 9.691 9.348 9.579 23,227 -0.09(-0.95%)
Nov 04, 2011 9.677 9.743 9.026 9.671 15,741 -0.18(-1.80%)
Nov 03, 2011 9.552 9.868 9.361 9.849 37,027 +0.42(+4.47%)
Nov 02, 2011 9.256 9.539 9.217 9.427 42,168 +0.34(+3.77%)
Nov 01, 2011 9.026 9.664 9.026 9.085 73,136 -0.34(-3.63%)
Oct 31, 2011 9.414 9.566 9.361 9.427 37,578 -0.13(-1.38%)
Oct 28, 2011 9.282 9.566 9.282 9.559 28,699 +0.20(+2.11%)
Oct 27, 2011 9.368 9.447 9.230 9.361 150,429 +0.08(+0.85%)
Oct 26, 2011 9.144 9.368 9.039 9.282 39,235 +0.32(+3.52%)
Oct 25, 2011 9.368 9.368 8.953 8.966 30,651 -0.32(-3.40%)
Oct 24, 2011 9.085 9.342 9.085 9.282 57,149 +0.12(+1.29%)
Oct 21, 2011 9.197 9.197 8.934 9.164 44,456 +0.28(+3.11%)
Oct 20, 2011 9.013 9.013 8.776 8.887 24,900 -0.06(-0.66%)
Oct 19, 2011 9.223 9.375 8.927 8.947 28,517 -0.25(-2.72%)
Oct 18, 2011 9.013 9.329 9.013 9.197 60,949 +0.26(+2.87%)
Oct 17, 2011 9.302 9.302 8.920 8.940 33,967 -0.43(-4.63%)
Oct 14, 2011 9.348 9.408 9.138 9.375 22,751 +0.06(+0.64%)
Oct 13, 2011 9.164 9.348 9.164 9.315 18,788 +0.06(+0.64%)
Oct 12, 2011 8.999 9.256 8.907 9.256 26,781 +0.15(+1.66%)
Oct 11, 2011 9.006 9.203 8.980 9.105 28,613 -0.05(-0.50%)
Oct 10, 2011 8.874 9.217 8.703 9.151 45,173 +0.43(+4.98%)
Oct 07, 2011 8.934 9.006 8.624 8.716 30,589 -0.33(-3.64%)
Oct 06, 2011 9.217 9.217 8.723 9.045 31,300 +0.13(+1.40%)
Oct 05, 2011 8.894 9.032 8.558 8.920 23,005 -0.03(-0.29%)
Oct 04, 2011 8.091 9.434 8.018 8.947 71,962 +0.93(+11.67%)
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.