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

Cnb Financial Corp (NQ: CCNE )

18.86 -0.15 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 28, 2003 4.385 4.393 4.328 4.357 14,116 +0.03(+0.67%)
Nov 26, 2003 4.338 4.390 4.227 4.328 20,192 -0.03(-0.64%)
Nov 25, 2003 4.150 4.356 4.150 4.356 13,616 +0.13(+2.98%)
Nov 24, 2003 4.112 4.260 4.067 4.230 27,798 +0.14(+3.43%)
Nov 21, 2003 4.119 4.119 4.011 4.090 40,191 +0.08(+2.08%)
Nov 20, 2003 4.075 4.088 4.001 4.007 13,748 +0.05(+1.25%)
Nov 19, 2003 3.902 3.957 3.902 3.957 5,134 +0.04(+0.91%)
Nov 18, 2003 3.993 3.999 3.921 3.921 6,775 -0.07(-1.72%)
Nov 17, 2003 4.182 4.182 3.990 3.990 19,792 -0.19(-4.58%)
Nov 14, 2003 4.289 4.338 4.172 4.182 7,456 -0.08(-1.80%)
Nov 13, 2003 4.255 4.262 4.219 4.258 10,683 +0.05(+1.10%)
Nov 12, 2003 4.195 4.246 4.195 4.212 2,817 +0.06(+1.37%)
Nov 11, 2003 4.073 4.176 4.023 4.155 16,636 +0.14(+3.40%)
Nov 10, 2003 4.140 4.173 4.018 4.018 9,914 -0.13(-3.17%)
Nov 07, 2003 4.164 4.164 4.138 4.150 5,370 +0.02(+0.49%)
Nov 06, 2003 4.050 4.130 4.050 4.130 7,469 +0.07(+1.69%)
Nov 05, 2003 4.056 4.062 4.040 4.061 10,327 +0.00(+0.12%)
Nov 04, 2003 4.062 4.062 4.056 4.056 4,535 -0.00(-0.12%)
Nov 03, 2003 4.008 4.062 3.936 4.061 4,957 +0.06(+1.38%)
Oct 31, 2003 4.014 4.014 3.982 4.006 3,718 +0.01(+0.29%)
Oct 30, 2003 3.941 3.994 3.945 3.994 14,458 +0.05(+1.35%)
Oct 29, 2003 3.970 4.004 3.859 3.941 29,331 +0.04(+1.12%)
Oct 28, 2003 3.889 3.936 3.825 3.897 14,872 +0.02(+0.63%)
Oct 27, 2003 3.803 3.873 3.803 3.873 10,740 +0.09(+2.30%)
Oct 24, 2003 3.815 3.830 3.776 3.786 12,806 -0.04(-1.01%)
Oct 23, 2003 3.903 3.903 3.821 3.825 6,196 -0.07(-1.74%)
Oct 22, 2003 4.079 4.079 3.892 3.892 14,872 -0.14(-3.53%)
Oct 21, 2003 4.101 4.124 4.035 4.035 5,370 -0.05(-1.21%)
Oct 20, 2003 4.116 4.116 4.084 4.084 826 -0.00(-0.05%)
Oct 17, 2003 4.154 4.154 4.076 4.086 4,957 -0.06(-1.52%)
Oct 16, 2003 4.154 4.149 4.149 4.149 1,652 -0.00(-0.12%)
Oct 15, 2003 4.146 4.154 4.133 4.154 2,065 +0.00(+0.12%)
Oct 14, 2003 4.119 4.149 4.101 4.149 8,815 +0.06(+1.47%)
Oct 13, 2003 4.032 4.090 4.013 4.089 9,501 +0.07(+1.76%)
Oct 10, 2003 4.209 4.209 4.018 4.018 13,219 -0.07(-1.78%)
Oct 09, 2003 4.116 4.246 4.091 4.091 15,698 -0.12(-2.76%)
Oct 08, 2003 4.241 4.255 4.145 4.207 13,219 -0.05(-1.25%)
Oct 07, 2003 4.242 4.260 4.242 4.260 7,022 +0.00(+0.05%)
Oct 06, 2003 4.259 4.259 4.258 4.258 826 +0.00(+0.00%)
Oct 03, 2003 4.239 4.260 4.239 4.258 4,957 +0.02(+0.46%)
Oct 02, 2003 4.255 4.255 4.068 4.239 11,154 -0.02(-0.48%)
Oct 01, 2003 4.114 4.259 4.113 4.259 10,480 +0.17(+4.12%)
Sep 30, 2003 4.267 4.273 4.091 4.091 16,111 -0.16(-3.67%)
Sep 29, 2003 4.275 4.462 4.242 4.247 20,758 -0.03(-0.77%)
Sep 26, 2003 4.425 4.526 4.275 4.280 13,674 -0.24(-5.25%)
Sep 25, 2003 4.561 4.553 4.517 4.517 14,872 -0.04(-0.98%)
Sep 24, 2003 4.556 4.571 4.552 4.561 13,013 +0.01(+0.13%)
Sep 23, 2003 4.549 4.598 4.528 4.556 11,199 -0.04(-0.95%)
Sep 22, 2003 4.580 4.599 4.402 4.599 26,050 +0.00(+0.00%)
Sep 19, 2003 4.527 4.599 4.527 4.599 32,206 +0.06(+1.28%)
Sep 18, 2003 4.551 4.551 4.503 4.541 4,544 -0.01(-0.21%)
Sep 17, 2003 4.452 4.551 4.440 4.551 10,327 +0.02(+0.47%)
Sep 16, 2003 4.550 4.550 4.460 4.530 21,068 -0.02(-0.45%)
Sep 15, 2003 4.550 4.550 4.442 4.550 17,763 +0.04(+0.84%)
Sep 12, 2003 4.529 4.552 4.429 4.512 12,806 -0.03(-0.64%)
Sep 11, 2003 4.430 4.541 4.407 4.541 9,914 +0.06(+1.34%)
Sep 10, 2003 4.476 4.498 4.395 4.481 40,485 +0.01(+0.19%)
Sep 09, 2003 4.510 4.510 4.411 4.472 8,675 +0.07(+1.49%)
Sep 08, 2003 4.408 4.435 4.381 4.407 17,350 +0.01(+0.24%)
Sep 05, 2003 4.425 4.425 4.361 4.396 12,393 -0.02(-0.44%)
Sep 04, 2003 4.430 4.430 4.395 4.415 11,567 -0.01(-0.31%)
Sep 03, 2003 4.439 4.439 4.406 4.429 8,675 -0.00(-0.02%)
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.