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 (%)
Jun 30, 2011 9.071 9.113 8.908 9.032 23,323 +0.02(+0.22%)
Jun 29, 2011 9.169 9.182 8.941 9.012 23,046 -0.20(-2.12%)
Jun 28, 2011 9.279 9.279 9.084 9.208 34,405 -0.11(-1.19%)
Jun 27, 2011 8.980 9.325 8.947 9.318 91,682 +0.02(+0.21%)
Jun 24, 2011 8.551 9.344 8.440 9.299 405,937 +0.79(+9.24%)
Jun 23, 2011 8.362 8.512 8.362 8.512 7,123 +0.07(+0.85%)
Jun 22, 2011 8.596 8.655 8.440 8.440 8,687 -0.21(-2.41%)
Jun 21, 2011 8.570 8.648 8.408 8.648 51,309 +0.12(+1.37%)
Jun 20, 2011 8.492 8.531 8.349 8.531 12,887 +0.16(+1.94%)
Jun 17, 2011 8.401 8.531 8.369 8.369 110,164 +0.03(+0.31%)
Jun 16, 2011 8.375 8.401 8.310 8.343 30,152 +0.03(+0.31%)
Jun 15, 2011 8.401 8.401 8.291 8.317 24,118 -0.07(-0.85%)
Jun 14, 2011 8.388 8.403 8.343 8.388 35,818 +0.09(+1.10%)
Jun 13, 2011 8.395 8.434 8.291 8.297 7,858 -0.09(-1.09%)
Jun 10, 2011 8.453 8.469 8.291 8.388 31,052 -0.08(-0.92%)
Jun 09, 2011 8.486 8.603 8.414 8.466 10,837 -0.02(-0.23%)
Jun 08, 2011 8.356 8.616 8.356 8.486 26,675 +0.13(+1.56%)
Jun 07, 2011 8.187 8.408 8.187 8.356 14,531 +0.28(+3.46%)
Jun 06, 2011 8.200 8.278 8.049 8.076 29,779 -0.12(-1.51%)
Jun 03, 2011 8.349 8.577 8.200 8.200 37,832 -0.10(-1.21%)
May 24, 2011 8.461 8.532 8.275 8.300 42,105 -0.10(-1.15%)
May 23, 2011 8.410 8.551 8.397 8.397 10,559 -0.12(-1.43%)
May 20, 2011 8.487 8.615 8.487 8.519 33,692 -0.03(-0.38%)
May 19, 2011 8.615 8.615 8.506 8.551 21,841 -0.01(-0.15%)
May 18, 2011 8.538 8.583 8.506 8.564 28,012 +0.01(+0.15%)
May 17, 2011 8.506 8.557 8.506 8.551 42,976 +0.04(+0.53%)
May 16, 2011 8.506 8.570 8.499 8.506 26,614 -0.01(-0.15%)
May 13, 2011 8.551 8.589 8.506 8.519 16,141 -0.06(-0.67%)
May 12, 2011 8.506 8.577 8.506 8.577 41,052 +0.07(+0.83%)
May 11, 2011 8.628 8.692 8.506 8.506 15,530 -0.19(-2.21%)
May 10, 2011 8.731 8.731 8.679 8.698 23,506 +0.00(+0.00%)
May 09, 2011 8.493 8.711 8.493 8.698 80,829 +0.17(+2.03%)
May 06, 2011 8.615 8.615 8.506 8.525 13,834 +0.00(+0.00%)
May 05, 2011 8.506 8.609 8.487 8.525 19,384 +0.02(+0.23%)
May 04, 2011 8.506 8.583 8.474 8.506 21,239 -0.01(-0.08%)
May 03, 2011 8.609 8.666 8.506 8.512 18,868 -0.09(-1.04%)
May 02, 2011 8.724 8.917 8.573 8.602 35,502 -0.30(-3.39%)
Apr 29, 2011 8.853 8.910 8.820 8.904 14,684 +0.08(+0.87%)
Apr 28, 2011 8.801 8.827 8.801 8.827 5,981 +0.03(+0.36%)
Apr 27, 2011 8.801 8.801 8.731 8.795 2,464 -0.02(-0.22%)
Apr 26, 2011 8.756 8.827 8.679 8.814 15,011 +0.12(+1.33%)
Apr 25, 2011 8.814 8.820 8.654 8.698 10,561 -0.11(-1.24%)
Apr 21, 2011 8.878 8.878 8.667 8.808 6,255 -0.01(-0.07%)
Apr 20, 2011 8.865 8.942 8.763 8.814 19,613 +0.03(+0.29%)
Apr 19, 2011 8.596 8.910 8.532 8.788 25,590 +0.29(+3.40%)
Apr 18, 2011 8.512 8.577 8.352 8.499 33,812 -0.13(-1.49%)
Apr 15, 2011 8.455 8.654 8.455 8.628 25,511 +0.15(+1.82%)
Apr 14, 2011 8.249 8.525 8.249 8.474 15,546 +0.16(+1.93%)
Apr 13, 2011 8.577 8.577 8.281 8.313 30,106 -0.23(-2.70%)
Apr 12, 2011 8.634 8.746 8.544 8.544 16,455 -0.13(-1.48%)
Apr 11, 2011 8.910 8.955 8.673 8.673 11,849 -0.19(-2.17%)
Apr 08, 2011 9.154 9.154 8.859 8.865 13,058 -0.21(-2.33%)
Apr 07, 2011 9.206 9.206 9.058 9.077 8,748 -0.09(-0.98%)
Apr 06, 2011 9.244 9.244 9.129 9.167 21,390 -0.10(-1.11%)
Apr 05, 2011 9.270 9.270 9.174 9.270 8,919 +0.01(+0.14%)
Apr 04, 2011 9.257 9.276 9.225 9.257 4,137 +0.04(+0.49%)
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.