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 (%)
May 28, 2010 9.065 9.065 8.725 8.898 19,986 -0.17(-1.84%)
May 27, 2010 8.471 9.115 8.292 9.065 12,089 +0.84(+10.19%)
May 26, 2010 8.752 8.868 8.196 8.227 15,510 -0.19(-2.25%)
May 25, 2010 8.612 8.807 8.312 8.416 13,795 -0.30(-3.44%)
May 24, 2010 8.758 8.966 8.716 8.716 3,741 -0.02(-0.28%)
May 21, 2010 8.716 9.840 8.593 8.740 33,619 -0.10(-1.11%)
May 20, 2010 9.162 9.189 8.771 8.838 13,594 -0.48(-5.12%)
May 19, 2010 9.749 9.749 9.260 9.315 15,324 -0.19(-1.99%)
May 18, 2010 10.06 10.08 9.370 9.504 8,779 -0.38(-3.83%)
May 17, 2010 9.761 9.950 9.761 9.883 8,537 +0.19(+1.95%)
May 14, 2010 9.816 9.846 9.571 9.694 12,791 -0.21(-2.10%)
May 13, 2010 9.651 9.920 9.520 9.901 7,840 +0.18(+1.89%)
May 12, 2010 9.327 9.730 9.327 9.718 19,031 +0.43(+4.67%)
May 11, 2010 9.144 9.510 8.887 9.284 29,656 +0.09(+1.00%)
May 10, 2010 9.174 9.345 8.807 9.192 55,281 +0.64(+7.43%)
May 07, 2010 8.936 9.474 8.526 8.557 19,612 -0.32(-3.65%)
May 06, 2010 9.027 9.516 8.389 8.881 45,221 -0.21(-2.29%)
May 05, 2010 9.247 9.388 8.746 9.088 36,034 -0.15(-1.65%)
May 04, 2010 9.547 9.547 9.125 9.241 18,705 -0.44(-4.55%)
May 03, 2010 9.510 9.681 9.370 9.681 8,733 +0.21(+2.19%)
Apr 30, 2010 9.651 9.681 9.474 9.474 13,254 -0.30(-3.06%)
Apr 29, 2010 9.626 9.816 9.553 9.773 18,939 +0.02(+0.25%)
Apr 28, 2010 9.712 9.773 9.635 9.749 2,002 +0.10(+1.08%)
Apr 27, 2010 9.749 9.749 9.626 9.645 9,073 -0.10(-1.00%)
Apr 26, 2010 9.681 9.822 9.681 9.742 7,351 +0.02(+0.25%)
Apr 23, 2010 9.865 9.865 9.507 9.718 20,289 -0.06(-0.56%)
Apr 22, 2010 9.687 9.779 9.687 9.773 4,237 -0.02(-0.25%)
Apr 21, 2010 9.446 9.797 9.446 9.797 3,583 -0.09(-0.93%)
Apr 20, 2010 9.715 9.932 9.639 9.889 13,934 +0.15(+1.57%)
Apr 19, 2010 9.694 9.749 9.626 9.736 6,448 +0.04(+0.44%)
Apr 16, 2010 9.834 9.834 9.694 9.694 14,839 -0.13(-1.31%)
Apr 15, 2010 9.736 9.822 9.675 9.822 3,877 -0.02(-0.19%)
Apr 14, 2010 9.614 9.901 9.547 9.840 9,802 +0.24(+2.55%)
Apr 13, 2010 9.620 9.663 9.467 9.596 23,547 +0.11(+1.16%)
Apr 12, 2010 9.559 9.767 9.437 9.486 32,091 +0.02(+0.26%)
Apr 09, 2010 9.382 9.681 9.192 9.461 39,239 +0.07(+0.78%)
Apr 08, 2010 9.382 9.559 9.382 9.388 16,394 +0.01(+0.07%)
Apr 07, 2010 9.394 9.607 9.382 9.382 34,406 -0.09(-0.97%)
Apr 06, 2010 9.364 9.593 9.364 9.474 11,492 +0.03(+0.32%)
Apr 05, 2010 9.455 9.718 9.327 9.443 13,650 +0.19(+2.05%)
Apr 01, 2010 9.461 9.254 9.254 9.254 12,271 -0.18(-1.94%)
Mar 31, 2010 9.559 9.559 9.370 9.437 13,377 -0.21(-2.15%)
Mar 30, 2010 9.718 9.718 9.406 9.645 4,890 +0.09(+0.96%)
Mar 29, 2010 9.474 9.632 9.327 9.553 5,968 +0.13(+1.36%)
Mar 26, 2010 9.577 9.602 9.382 9.425 7,012 -0.15(-1.53%)
Mar 25, 2010 9.516 9.849 9.391 9.571 6,415 +0.10(+1.10%)
Mar 24, 2010 9.761 9.761 9.431 9.467 22,454 -0.29(-2.94%)
Mar 23, 2010 9.700 9.810 9.541 9.755 17,485 +0.01(+0.13%)
Mar 22, 2010 9.883 9.975 9.590 9.742 40,528 -0.21(-2.15%)
Mar 19, 2010 10.21 10.21 9.779 9.956 31,122 -0.16(-1.63%)
Mar 18, 2010 10.40 10.48 10.12 10.12 5,824 -0.40(-3.78%)
Mar 17, 2010 10.47 10.85 10.20 10.52 37,897 +0.02(+0.23%)
Mar 16, 2010 10.78 10.78 10.39 10.49 9,056 -0.24(-2.28%)
Mar 15, 2010 10.71 10.92 10.66 10.74 4,949 +0.05(+0.51%)
Mar 12, 2010 10.77 10.85 10.63 10.68 23,391 -0.10(-0.91%)
Mar 11, 2010 11.22 11.22 10.70 10.78 14,892 -0.52(-4.60%)
Mar 10, 2010 11.43 11.61 11.24 11.30 13,007 -0.17(-1.49%)
Mar 09, 2010 11.31 11.47 10.99 11.47 13,416 +0.17(+1.46%)
Mar 08, 2010 11.04 11.40 10.93 11.31 14,510 +0.27(+2.44%)
Mar 05, 2010 10.80 11.06 10.68 11.04 23,067 +0.23(+2.09%)
Mar 04, 2010 10.81 10.81 10.47 10.81 2,925 +0.00(+0.00%)
Mar 03, 2010 10.38 10.91 10.18 10.81 23,172 +0.46(+4.49%)
Mar 02, 2010 10.12 10.35 10.11 10.35 8,071 +0.23(+2.30%)
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.