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

Cnb Financial Corp (NQ: CCNE )

20.02 -0.51 (-2.49%)
Streaming Delayed Price Updated: 9:31 AM 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 (%)
Apr 30, 2007 8.549 8.568 8.549 8.549 7,229 +0.03(+0.36%)
Apr 27, 2007 8.513 8.543 8.458 8.519 24,875 +0.06(+0.72%)
Apr 26, 2007 8.504 8.507 8.458 8.458 19,953 +0.00(+0.00%)
Apr 25, 2007 8.488 8.525 8.458 8.458 17,135 -0.09(-1.07%)
Apr 24, 2007 8.507 8.549 8.458 8.549 5,678 +0.09(+1.08%)
Apr 23, 2007 8.541 8.549 8.458 8.458 12,872 +0.00(+0.00%)
Apr 20, 2007 8.519 8.549 8.458 8.458 7,375 -0.09(-1.07%)
Apr 19, 2007 8.458 8.549 8.458 8.549 18,340 +0.00(+0.00%)
Apr 18, 2007 8.543 8.549 8.543 8.549 2,292 +0.05(+0.65%)
Apr 17, 2007 8.464 8.580 8.404 8.495 3,930 +0.04(+0.51%)
Apr 16, 2007 8.501 8.501 8.452 8.452 3,884 -0.07(-0.86%)
Apr 13, 2007 8.549 8.549 8.525 8.525 655 +0.09(+1.01%)
Apr 12, 2007 8.525 8.531 8.440 8.440 982 +0.01(+0.15%)
Apr 11, 2007 8.427 8.427 8.427 8.427 0 +0.00(+0.00%)
Apr 10, 2007 8.501 8.501 8.366 8.427 1,637 -0.07(-0.85%)
Apr 09, 2007 8.586 8.586 8.421 8.500 1,678 -0.00(-0.01%)
Apr 05, 2007 8.574 8.574 8.470 8.501 3,586 -0.07(-0.85%)
Apr 04, 2007 8.574 8.574 8.574 8.574 818 +0.12(+1.46%)
Apr 03, 2007 8.451 8.451 8.451 8.451 196 -0.12(-1.37%)
Apr 02, 2007 8.488 8.574 8.378 8.568 6,001 +0.08(+0.94%)
Mar 30, 2007 8.549 8.620 8.488 8.488 6,926 -0.06(-0.71%)
Mar 29, 2007 8.549 8.549 8.549 8.549 491 -0.03(-0.36%)
Mar 28, 2007 8.580 8.580 8.580 8.580 0 +0.00(+0.00%)
Mar 27, 2007 8.584 8.592 8.580 8.580 1,097 -0.02(-0.28%)
Mar 26, 2007 8.702 8.702 8.537 8.604 2,192 +0.10(+1.22%)
Mar 23, 2007 8.514 8.519 8.488 8.501 11,993 -0.06(-0.71%)
Mar 22, 2007 8.568 8.568 8.562 8.562 491 -0.14(-1.61%)
Mar 21, 2007 8.672 8.702 8.672 8.702 900 +0.03(+0.35%)
Mar 20, 2007 8.672 8.672 8.672 8.672 0 +0.00(+0.00%)
Mar 19, 2007 8.946 8.946 8.623 8.672 2,390 +0.03(+0.35%)
Mar 16, 2007 9.032 9.032 8.641 8.641 15,828 +0.00(+0.00%)
Mar 15, 2007 9.032 9.032 8.641 8.641 7,511 +0.15(+1.80%)
Mar 14, 2007 8.488 8.641 8.488 8.488 19,362 -0.34(-3.81%)
Mar 13, 2007 8.824 8.824 8.824 8.824 2,046 +0.18(+2.12%)
Mar 12, 2007 8.696 8.696 8.641 8.641 360 -0.06(-0.70%)
Mar 09, 2007 8.678 8.824 8.678 8.702 3,037 +0.02(+0.28%)
Mar 08, 2007 8.824 8.861 8.678 8.678 1,310 +0.06(+0.71%)
Mar 07, 2007 8.519 8.702 8.519 8.617 713 +0.11(+1.29%)
Mar 06, 2007 8.641 8.855 8.507 8.507 1,801 -0.09(-1.07%)
Mar 05, 2007 8.568 8.598 8.549 8.598 1,683 -0.12(-1.40%)
Mar 02, 2007 8.720 8.720 8.720 8.720 0 +0.00(+0.00%)
Mar 01, 2007 8.665 8.904 8.562 8.720 9,957 +0.05(+0.56%)
Feb 28, 2007 8.672 8.672 8.672 8.672 0 +0.00(+0.00%)
Feb 27, 2007 8.672 8.887 8.672 8.672 4,326 -0.15(-1.72%)
Feb 26, 2007 8.934 8.934 8.684 8.823 9,158 -0.11(-1.23%)
Feb 23, 2007 8.933 8.933 8.933 8.933 0 +0.00(+0.00%)
Feb 22, 2007 8.933 8.933 8.933 8.933 245 -0.04(-0.49%)
Feb 21, 2007 8.977 8.977 8.757 8.977 6,057 +0.20(+2.30%)
Feb 20, 2007 8.948 8.948 8.733 8.775 7,041 -0.16(-1.84%)
Feb 16, 2007 8.940 8.946 8.940 8.940 998 +0.17(+1.95%)
Feb 15, 2007 8.818 8.818 8.769 8.769 2,186 -0.31(-3.43%)
Feb 14, 2007 8.828 9.081 8.828 9.081 329 +0.29(+3.34%)
Feb 13, 2007 8.904 9.093 8.788 8.788 5,290 -0.10(-1.15%)
Feb 12, 2007 8.890 8.890 8.890 8.890 245 -0.02(-0.23%)
Feb 09, 2007 8.911 8.911 8.911 8.911 224 -0.02(-0.19%)
Feb 08, 2007 8.727 8.928 8.727 8.928 3,501 +0.13(+1.53%)
Feb 07, 2007 8.757 8.931 8.757 8.794 8,351 +0.03(+0.35%)
Feb 06, 2007 8.763 8.763 8.763 8.763 0 +0.00(+0.00%)
Feb 05, 2007 8.763 8.763 8.763 8.763 163 +0.01(+0.14%)
Feb 02, 2007 8.751 8.751 8.751 8.751 0 +0.00(+0.00%)
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.