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

Cnb Financial Corp (NQ: CCNE )

20.04 +0.19 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2004 4.177 4.233 4.138 4.138 6,550 -0.04(-0.94%)
Apr 29, 2004 4.235 4.260 4.167 4.177 9,415 -0.03(-0.74%)
Apr 28, 2004 4.250 4.260 4.173 4.208 9,415 -0.04(-0.99%)
Apr 27, 2004 4.221 4.250 4.201 4.250 35,616 +0.01(+0.35%)
Apr 26, 2004 4.250 4.250 4.230 4.236 2,456 -0.00(-0.05%)
Apr 23, 2004 4.275 4.275 4.208 4.238 6,140 -0.06(-1.43%)
Apr 22, 2004 4.250 4.299 4.236 4.299 7,368 +0.00(+0.09%)
Apr 21, 2004 4.249 4.295 4.192 4.295 4,912 +0.07(+1.55%)
Apr 20, 2004 4.348 4.348 4.230 4.230 8,597 -0.12(-2.83%)
Apr 19, 2004 4.348 4.353 4.342 4.353 15,147 +0.01(+0.18%)
Apr 16, 2004 4.352 4.371 4.331 4.345 31,113 -0.00(-0.07%)
Apr 15, 2004 4.254 4.348 4.231 4.348 49,125 +0.11(+2.65%)
Apr 14, 2004 4.257 4.299 4.227 4.236 38,481 -0.00(-0.12%)
Apr 13, 2004 4.250 4.283 4.235 4.241 51,991 -0.00(-0.09%)
Apr 12, 2004 4.261 4.275 4.242 4.244 4,093 -0.04(-0.84%)
Apr 08, 2004 4.254 4.283 4.254 4.281 6,550 +0.04(+0.92%)
Apr 07, 2004 4.228 4.242 4.228 4.242 3,684 -0.03(-0.75%)
Apr 06, 2004 4.349 4.349 4.274 4.274 5,731 -0.07(-1.71%)
Apr 05, 2004 4.358 4.358 4.338 4.348 3,275 -0.00(-0.02%)
Apr 02, 2004 4.317 4.349 4.315 4.349 7,778 +0.06(+1.41%)
Apr 01, 2004 4.240 4.319 4.240 4.288 85,151 +0.04(+0.92%)
Mar 31, 2004 4.222 4.249 4.222 4.249 2,865 +0.03(+0.62%)
Mar 30, 2004 4.245 4.245 4.223 4.223 1,637 -0.02(-0.53%)
Mar 29, 2004 4.249 4.275 4.240 4.245 7,778 -0.00(-0.02%)
Mar 26, 2004 4.199 4.248 4.199 4.246 9,006 +0.11(+2.65%)
Mar 25, 2004 4.201 4.203 4.124 4.137 8,597 -0.07(-1.56%)
Mar 24, 2004 4.086 4.202 4.086 4.202 24,153 +0.08(+2.02%)
Mar 23, 2004 4.123 4.201 4.086 4.119 10,643 +0.00(+0.00%)
Mar 22, 2004 4.091 4.201 4.084 4.119 36,435 +0.03(+0.72%)
Mar 19, 2004 4.132 4.165 4.090 4.090 11,462 +0.00(+0.00%)
Mar 18, 2004 4.203 4.203 4.090 4.090 6,550 -0.04(-0.93%)
Mar 17, 2004 4.095 4.128 4.095 4.128 4,503 +0.04(+0.91%)
Mar 16, 2004 4.165 4.165 4.090 4.091 6,550 -0.01(-0.24%)
Mar 15, 2004 4.290 4.290 4.055 4.101 23,334 -0.19(-4.40%)
Mar 12, 2004 4.142 4.289 4.063 4.289 9,825 +0.23(+5.76%)
Mar 11, 2004 4.065 4.102 4.025 4.056 37,663 +0.00(+0.02%)
Mar 10, 2004 4.010 4.131 3.915 4.055 19,650 +0.02(+0.56%)
Mar 09, 2004 4.105 4.105 4.032 4.032 8,187 -0.14(-3.46%)
Mar 08, 2004 4.242 4.298 4.177 4.177 5,321 -0.07(-1.58%)
Mar 05, 2004 4.111 4.299 4.111 4.244 54,038 +0.09(+2.20%)
Mar 04, 2004 4.104 4.153 4.104 4.153 7,368 +0.03(+0.62%)
Mar 03, 2004 4.104 4.157 4.076 4.127 5,731 -0.00(-0.12%)
Mar 02, 2004 4.093 4.133 4.063 4.132 21,287 +0.02(+0.38%)
Mar 01, 2004 4.045 4.154 4.040 4.116 46,669 +0.05(+1.29%)
Feb 27, 2004 4.027 4.064 4.027 4.064 9,006 +0.04(+0.93%)
Feb 26, 2004 4.171 4.171 4.007 4.027 11,462 -0.08(-1.88%)
Feb 25, 2004 4.057 4.128 4.011 4.104 44,622 +0.10(+2.41%)
Feb 24, 2004 4.035 4.133 4.006 4.007 24,153 -0.04(-0.92%)
Feb 23, 2004 4.098 4.098 3.949 4.044 20,878 +0.10(+2.45%)
Feb 20, 2004 4.010 4.071 3.941 3.947 20,878 -0.16(-3.81%)
Feb 19, 2004 4.108 4.133 4.104 4.104 11,053 -0.07(-1.68%)
Feb 18, 2004 4.104 4.175 4.062 4.174 2,865 +0.07(+1.71%)
Feb 17, 2004 4.084 4.162 4.010 4.104 17,603 +0.16(+4.09%)
Feb 13, 2004 3.966 4.177 3.943 3.943 15,147 -0.04(-0.96%)
Feb 12, 2004 4.101 4.103 3.980 3.981 10,643 -0.00(-0.12%)
Feb 11, 2004 4.088 4.094 3.971 3.986 10,234 -0.18(-4.34%)
Feb 10, 2004 4.058 4.166 4.006 4.166 20,059 +0.14(+3.57%)
Feb 09, 2004 3.969 4.074 3.969 4.023 4,503 -0.02(-0.53%)
Feb 06, 2004 4.006 4.142 4.004 4.044 13,509 +0.08(+2.05%)
Feb 05, 2004 4.155 4.155 3.958 3.963 9,006 -0.07(-1.65%)
Feb 04, 2004 4.134 4.134 4.006 4.029 19,240 -0.07(-1.81%)
Feb 03, 2004 4.094 4.177 4.080 4.104 13,509 +0.01(+0.24%)
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.