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 UNCHANGED
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 28, 2004 9.077 9.102 8.872 8.872 22,969 -0.33(-3.62%)
May 27, 2004 9.144 9.295 9.053 9.205 18,176 +0.00(+0.00%)
May 26, 2004 9.229 9.319 9.180 9.205 9,914 -0.05(-0.59%)
May 25, 2004 9.144 9.350 9.144 9.259 23,464 +0.02(+0.20%)
May 24, 2004 9.319 9.459 9.165 9.241 23,630 +5.57(+151.91%)
May 21, 2004 3.704 3.704 3.668 3.668 29,744 -0.02(-0.56%)
May 20, 2004 3.775 3.775 3.689 3.689 25,612 -0.09(-2.28%)
May 19, 2004 3.892 3.941 3.775 3.775 8,675 -0.05(-1.34%)
May 18, 2004 3.920 3.920 3.826 3.827 12,393 -0.05(-1.20%)
May 17, 2004 3.920 3.920 3.792 3.873 19,003 -0.01(-0.15%)
May 14, 2004 3.886 3.946 3.837 3.879 14,458 +0.01(+0.17%)
May 13, 2004 3.945 3.968 3.871 3.872 10,740 -0.04(-1.14%)
May 12, 2004 3.911 3.917 3.792 3.917 36,767 -0.01(-0.22%)
May 11, 2004 3.913 4.067 3.912 3.925 25,199 +0.00(+0.10%)
May 10, 2004 3.961 4.003 3.921 3.921 11,567 -0.00(-0.12%)
May 07, 2004 4.011 4.024 3.926 3.926 19,003 -0.10(-2.41%)
May 06, 2004 4.096 4.096 3.989 4.023 48,747 -0.07(-1.61%)
May 05, 2004 4.089 4.140 4.068 4.089 7,436 -0.03(-0.71%)
May 04, 2004 4.138 4.161 4.091 4.118 3,718 +0.02(+0.59%)
May 03, 2004 4.103 4.164 4.086 4.094 8,675 -0.01(-0.17%)
Apr 30, 2004 4.139 4.194 4.101 4.101 6,609 -0.04(-0.94%)
Apr 29, 2004 4.196 4.222 4.130 4.139 9,501 -0.03(-0.74%)
Apr 28, 2004 4.212 4.222 4.135 4.170 9,501 -0.04(-0.99%)
Apr 27, 2004 4.183 4.212 4.164 4.212 35,940 +0.01(+0.35%)
Apr 26, 2004 4.212 4.212 4.192 4.197 2,478 -0.00(-0.05%)
Apr 23, 2004 4.236 4.236 4.170 4.199 6,196 -0.06(-1.43%)
Apr 22, 2004 4.212 4.260 4.197 4.260 7,436 +0.00(+0.09%)
Apr 21, 2004 4.211 4.256 4.154 4.256 4,957 +0.06(+1.55%)
Apr 20, 2004 4.309 4.309 4.192 4.192 8,675 -0.12(-2.83%)
Apr 19, 2004 4.309 4.314 4.303 4.314 15,285 +0.01(+0.18%)
Apr 16, 2004 4.313 4.332 4.292 4.306 31,396 -0.00(-0.07%)
Apr 15, 2004 4.216 4.309 4.193 4.309 49,573 +0.11(+2.65%)
Apr 14, 2004 4.219 4.260 4.189 4.197 38,832 -0.00(-0.12%)
Apr 13, 2004 4.212 4.244 4.196 4.202 52,465 -0.00(-0.09%)
Apr 12, 2004 4.223 4.236 4.204 4.206 4,131 -0.04(-0.84%)
Apr 08, 2004 4.216 4.244 4.216 4.242 6,609 +0.04(+0.92%)
Apr 07, 2004 4.190 4.203 4.190 4.203 3,718 -0.03(-0.75%)
Apr 06, 2004 4.310 4.310 4.235 4.235 5,783 -0.07(-1.71%)
Apr 05, 2004 4.318 4.318 4.299 4.309 3,304 -0.00(-0.02%)
Apr 02, 2004 4.278 4.310 4.276 4.310 7,849 +0.06(+1.41%)
Apr 01, 2004 4.201 4.280 4.201 4.250 85,927 +0.04(+0.92%)
Mar 31, 2004 4.184 4.211 4.184 4.211 2,891 +0.03(+0.62%)
Mar 30, 2004 4.207 4.207 4.185 4.185 1,652 -0.02(-0.53%)
Mar 29, 2004 4.211 4.236 4.201 4.207 7,849 -0.00(-0.02%)
Mar 26, 2004 4.161 4.210 4.161 4.208 9,088 +0.11(+2.65%)
Mar 25, 2004 4.164 4.165 4.087 4.100 8,675 -0.06(-1.56%)
Mar 24, 2004 4.049 4.164 4.049 4.164 24,373 +0.08(+2.02%)
Mar 23, 2004 4.086 4.164 4.049 4.082 10,740 +0.00(+0.00%)
Mar 22, 2004 4.054 4.164 4.047 4.082 36,767 +0.03(+0.72%)
Mar 19, 2004 4.095 4.128 4.053 4.053 11,567 +0.00(+0.00%)
Mar 18, 2004 4.165 4.165 4.053 4.053 6,609 -0.04(-0.93%)
Mar 17, 2004 4.058 4.091 4.058 4.091 4,544 +0.04(+0.91%)
Mar 16, 2004 4.128 4.128 4.053 4.054 6,609 -0.01(-0.24%)
Mar 15, 2004 4.252 4.252 4.018 4.064 23,547 -0.19(-4.40%)
Mar 12, 2004 4.104 4.251 4.026 4.251 9,914 +0.23(+5.76%)
Mar 11, 2004 4.028 4.065 3.988 4.019 38,006 +0.00(+0.02%)
Mar 10, 2004 3.974 4.094 3.880 4.018 19,829 +0.02(+0.56%)
Mar 09, 2004 4.068 4.068 3.996 3.996 8,262 -0.14(-3.46%)
Mar 08, 2004 4.204 4.259 4.139 4.139 5,370 -0.07(-1.58%)
Mar 05, 2004 4.074 4.260 4.074 4.206 54,530 +0.09(+2.20%)
Mar 04, 2004 4.067 4.115 4.067 4.115 7,436 +0.03(+0.62%)
Mar 03, 2004 4.067 4.119 4.040 4.090 5,783 -0.00(-0.12%)
Mar 02, 2004 4.056 4.096 4.026 4.095 21,481 +0.02(+0.38%)
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.