Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnb Financial Corp (NQ: CCNE )

20.05 -0.48 (-2.31%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 20, 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 30, 2004 9.014 9.014 9.014 9.014 327 +0.00(+0.00%)
Nov 29, 2004 9.221 9.294 9.014 9.014 4,912 -0.33(-3.53%)
Nov 26, 2004 9.056 9.374 9.056 9.343 11,953 +0.29(+3.17%)
Nov 24, 2004 9.154 9.307 9.014 9.056 9,988 +0.02(+0.20%)
Nov 23, 2004 9.026 9.038 9.026 9.038 4,257 +0.02(+0.27%)
Nov 22, 2004 9.099 9.178 9.007 9.014 6,222 -0.15(-1.60%)
Nov 19, 2004 9.264 9.264 9.154 9.160 2,783 +0.01(+0.07%)
Nov 18, 2004 9.252 9.252 9.044 9.154 1,473 -0.09(-0.93%)
Nov 17, 2004 9.160 9.264 9.154 9.240 1,801 +0.16(+1.75%)
Nov 16, 2004 9.215 9.215 9.032 9.081 10,316 -0.10(-1.06%)
Nov 15, 2004 9.099 9.270 9.099 9.178 3,602 +0.09(+1.01%)
Nov 12, 2004 9.111 9.111 9.038 9.087 12,936 +0.08(+0.88%)
Nov 11, 2004 9.007 9.062 9.007 9.007 3,111 -0.01(-0.07%)
Nov 10, 2004 9.014 9.014 9.014 9.014 0 +0.00(+0.00%)
Nov 09, 2004 9.007 9.264 9.007 9.014 4,421 -0.05(-0.54%)
Nov 08, 2004 9.160 9.160 9.032 9.062 11,953 -0.04(-0.40%)
Nov 05, 2004 9.246 9.246 9.038 9.099 3,438 +0.01(+0.07%)
Nov 04, 2004 9.007 9.160 9.007 9.093 5,076 -0.37(-3.94%)
Nov 03, 2004 9.007 9.465 9.007 9.465 982 +0.34(+3.75%)
Nov 02, 2004 9.398 9.404 9.117 9.123 2,292 -0.14(-1.52%)
Nov 01, 2004 9.264 9.264 9.264 9.264 0 +0.00(+0.00%)
Oct 29, 2004 9.404 9.404 9.185 9.264 982 +0.26(+2.92%)
Oct 28, 2004 9.252 9.252 8.977 9.001 2,783 -0.12(-1.34%)
Oct 27, 2004 9.020 9.123 9.020 9.123 1,310 +0.04(+0.40%)
Oct 26, 2004 8.995 9.160 8.984 9.087 7,860 +0.07(+0.81%)
Oct 25, 2004 9.007 9.056 8.995 9.014 10,643 -0.03(-0.34%)
Oct 22, 2004 9.038 9.044 9.007 9.044 2,128 +0.01(+0.07%)
Oct 21, 2004 9.160 9.160 9.038 9.038 655 +0.00(+0.00%)
Oct 20, 2004 9.191 9.191 9.038 9.038 1,965 -0.20(-2.18%)
Oct 19, 2004 9.166 9.294 9.166 9.240 2,620 -0.01(-0.13%)
Oct 18, 2004 9.288 9.307 9.111 9.252 3,766 +0.21(+2.30%)
Oct 15, 2004 9.465 9.465 9.044 9.044 11,790 -0.16(-1.73%)
Oct 14, 2004 9.270 9.294 9.197 9.203 7,860 +0.02(+0.20%)
Oct 13, 2004 9.343 9.404 9.069 9.185 40,119 +0.02(+0.20%)
Oct 12, 2004 9.221 9.221 9.038 9.166 3,766 +0.03(+0.33%)
Oct 11, 2004 9.069 9.215 9.069 9.136 2,456 +0.01(+0.07%)
Oct 08, 2004 9.160 9.221 9.130 9.130 12,445 +0.00(+0.00%)
Oct 07, 2004 9.160 9.160 9.075 9.130 10,152 -0.16(-1.77%)
Oct 06, 2004 9.392 9.404 9.240 9.294 7,041 -0.12(-1.30%)
Oct 05, 2004 9.496 9.496 9.313 9.417 5,731 +0.02(+0.19%)
Oct 04, 2004 9.374 9.527 9.374 9.398 3,766 -0.05(-0.58%)
Oct 01, 2004 9.282 9.453 9.282 9.453 491 +0.17(+1.84%)
Sep 30, 2004 9.154 9.423 9.148 9.282 13,591 +0.21(+2.36%)
Sep 29, 2004 9.007 9.154 9.007 9.069 2,456 +0.05(+0.61%)
Sep 28, 2004 9.026 9.098 8.977 9.014 1,473 +0.00(+0.00%)
Sep 27, 2004 8.977 9.093 8.916 9.014 7,860 +0.10(+1.17%)
Sep 24, 2004 9.117 9.130 8.910 8.910 2,456 -0.18(-2.01%)
Sep 23, 2004 9.093 9.093 9.093 9.093 0 +0.00(+0.00%)
Sep 22, 2004 8.953 9.093 8.885 9.093 5,895 +0.14(+1.57%)
Sep 21, 2004 8.855 9.014 8.849 8.953 10,152 +0.10(+1.10%)
Sep 20, 2004 8.733 8.855 8.733 8.855 4,912 +0.01(+0.14%)
Sep 17, 2004 8.818 8.855 8.672 8.843 8,678 +0.18(+2.04%)
Sep 16, 2004 8.592 8.843 8.556 8.665 6,222 -0.01(-0.07%)
Sep 15, 2004 8.598 8.672 8.574 8.672 13,100 +0.12(+1.36%)
Sep 14, 2004 8.543 8.556 8.427 8.556 12,117 +0.17(+2.04%)
Sep 13, 2004 8.403 8.531 8.348 8.385 10,643 -0.06(-0.73%)
Sep 10, 2004 8.531 8.629 8.440 8.446 4,748 +0.01(+0.08%)
Sep 09, 2004 8.269 8.537 8.269 8.440 6,058 +0.04(+0.51%)
Sep 08, 2004 8.324 8.641 8.324 8.397 3,198 +0.02(+0.22%)
Sep 07, 2004 8.549 8.665 8.342 8.378 16,539 -0.01(-0.15%)
Sep 03, 2004 8.470 8.470 8.366 8.391 2,128 -0.10(-1.15%)
Sep 02, 2004 8.458 8.488 8.378 8.488 1,473 +0.03(+0.36%)
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.