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 (%)
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%)
Mar 01, 2010 9.883 10.12 9.718 10.12 13,270 +0.13(+1.29%)
Feb 26, 2010 10.30 10.36 9.840 9.987 23,975 -0.29(-2.80%)
Feb 25, 2010 10.08 10.30 9.975 10.27 6,660 +0.16(+1.60%)
Feb 24, 2010 9.906 10.17 9.731 10.11 8,784 +0.25(+2.52%)
Feb 23, 2010 9.168 10.08 9.168 9.864 25,945 +0.23(+2.39%)
Feb 22, 2010 9.531 9.634 9.350 9.634 13,895 +0.11(+1.14%)
Feb 19, 2010 9.622 9.670 9.501 9.525 22,674 -0.08(-0.82%)
Feb 18, 2010 9.477 9.628 9.289 9.604 16,232 +0.13(+1.34%)
Feb 17, 2010 9.350 9.507 9.197 9.477 34,342 +0.15(+1.56%)
Feb 16, 2010 9.265 9.344 9.229 9.332 8,158 +0.12(+1.31%)
Feb 12, 2010 9.241 9.211 9.211 9.211 25,447 -0.10(-1.10%)
Feb 11, 2010 9.192 9.319 9.186 9.313 7,700 +0.12(+1.32%)
Feb 10, 2010 9.035 9.235 8.999 9.192 8,731 +0.14(+1.54%)
Feb 09, 2010 8.987 9.053 8.975 9.053 16,732 +0.08(+0.88%)
Feb 08, 2010 9.156 9.192 8.975 8.975 24,224 -0.20(-2.18%)
Feb 05, 2010 8.987 9.313 8.987 9.174 12,646 +0.24(+2.71%)
Feb 04, 2010 9.126 9.198 8.932 8.932 32,469 -0.19(-2.12%)
Feb 03, 2010 9.241 9.531 9.108 9.126 23,268 -0.10(-1.11%)
Feb 02, 2010 9.265 9.652 9.229 9.229 17,302 -0.01(-0.07%)
Feb 01, 2010 9.162 9.319 9.083 9.235 32,571 +0.18(+2.01%)
Jan 29, 2010 9.017 9.211 9.017 9.053 18,444 +0.05(+0.61%)
Jan 28, 2010 9.229 9.229 8.956 8.999 28,313 -0.18(-1.98%)
Jan 27, 2010 8.944 9.229 8.944 9.180 12,613 +0.24(+2.64%)
Jan 26, 2010 8.968 9.132 8.896 8.944 23,126 -0.02(-0.27%)
Jan 25, 2010 9.126 9.182 8.902 8.968 17,610 -0.15(-1.66%)
Jan 22, 2010 9.156 9.344 8.956 9.120 28,579 -0.02(-0.20%)
Jan 21, 2010 9.447 9.477 9.017 9.138 27,364 -0.28(-2.96%)
Jan 20, 2010 9.447 9.549 9.198 9.416 17,347 -0.10(-1.08%)
Jan 19, 2010 9.223 9.604 9.223 9.519 20,387 +0.33(+3.62%)
Jan 15, 2010 9.253 9.186 9.186 9.186 31,727 +0.03(+0.33%)
Jan 14, 2010 9.150 9.319 9.138 9.156 36,342 +0.02(+0.27%)
Jan 13, 2010 9.120 9.332 9.071 9.132 13,239 +0.07(+0.73%)
Jan 12, 2010 9.065 9.477 9.053 9.065 11,044 -0.07(-0.73%)
Jan 11, 2010 9.350 9.350 9.053 9.132 18,639 -0.03(-0.33%)
Jan 08, 2010 9.211 9.368 9.108 9.162 20,017 -0.03(-0.33%)
Jan 07, 2010 9.301 9.531 9.086 9.192 24,490 -0.07(-0.78%)
Jan 06, 2010 9.707 9.707 9.259 9.265 22,750 -0.47(-4.85%)
Jan 05, 2010 10.01 10.01 9.646 9.737 14,865 -0.30(-2.96%)
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.