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 29, 2009 7.958 8.230 7.861 8.230 10,499 +0.18(+2.26%)
May 28, 2009 7.722 8.049 7.722 8.049 19,118 +0.25(+3.26%)
May 27, 2009 7.982 8.170 7.758 7.794 3,980 -0.10(-1.30%)
May 26, 2009 8.121 8.321 7.897 7.897 5,608 -0.13(-1.58%)
May 22, 2009 7.595 8.463 7.474 8.024 45,906 +0.05(+0.61%)
May 21, 2009 7.912 8.412 7.595 7.976 41,897 +0.06(+0.76%)
May 20, 2009 7.250 8.436 7.226 7.916 107,683 +0.69(+9.55%)
May 19, 2009 7.262 7.262 7.099 7.226 6,705 -0.08(-1.08%)
May 18, 2009 7.456 7.507 6.869 7.304 14,480 +0.04(+0.50%)
May 15, 2009 7.262 7.498 6.959 7.268 9,640 +0.07(+0.92%)
May 14, 2009 7.044 7.256 7.044 7.201 1,652 +0.17(+2.41%)
May 13, 2009 6.959 7.050 6.802 7.032 6,639 +0.13(+1.84%)
May 12, 2009 6.959 6.959 6.772 6.905 2,430 +0.14(+2.06%)
May 11, 2009 6.620 6.766 6.578 6.766 5,446 +0.16(+2.38%)
May 08, 2009 6.566 6.608 6.566 6.608 826 -0.09(-1.36%)
May 07, 2009 6.584 6.699 6.584 6.699 495 -0.05(-0.72%)
May 06, 2009 6.663 6.748 6.645 6.748 1,155 +0.03(+0.47%)
May 05, 2009 6.850 6.869 6.716 6.716 3,461 +0.05(+0.79%)
May 04, 2009 6.663 6.663 6.493 6.663 1,338 -0.18(-2.57%)
May 01, 2009 6.651 6.838 6.651 6.838 660 +0.36(+5.61%)
Apr 30, 2009 6.627 6.627 6.475 6.475 8,604 -0.19(-2.82%)
Apr 29, 2009 6.596 6.742 6.542 6.663 3,635 +0.01(+0.09%)
Apr 28, 2009 6.784 6.784 6.657 6.657 1,652 -0.05(-0.81%)
Apr 27, 2009 6.475 6.711 6.475 6.711 1,074 -0.03(-0.45%)
Apr 24, 2009 6.651 6.790 6.633 6.742 3,965 -0.18(-2.54%)
Apr 23, 2009 6.633 6.917 6.633 6.917 3,964 +0.39(+5.93%)
Apr 22, 2009 6.427 6.578 6.154 6.530 28,255 +0.10(+1.60%)
Apr 21, 2009 6.421 6.639 6.330 6.427 28,356 +0.31(+5.15%)
Apr 20, 2009 6.088 6.566 6.088 6.112 9,154 -0.30(-4.72%)
Apr 17, 2009 6.348 6.600 6.197 6.415 3,304 +0.33(+5.47%)
Apr 16, 2009 6.148 6.384 6.058 6.082 5,332 -0.12(-1.95%)
Apr 14, 2009 6.209 6.203 6.203 6.203 1,487 -0.14(-2.15%)
Apr 13, 2009 6.339 6.339 6.339 6.339 165 -0.13(-2.01%)
Apr 09, 2009 6.657 6.657 6.161 6.469 3,126 +0.07(+1.14%)
Apr 08, 2009 6.330 6.566 6.330 6.397 3,800 +0.06(+0.96%)
Apr 03, 2009 6.288 6.336 6.336 6.336 2,478 +0.16(+2.65%)
Apr 02, 2009 5.761 6.330 5.755 6.173 1,982 +0.21(+3.55%)
Apr 01, 2009 5.991 5.991 5.961 5.961 660 +0.14(+2.39%)
Mar 31, 2009 5.785 5.834 5.785 5.822 1,321 -0.53(-8.29%)
Mar 30, 2009 6.445 6.445 6.348 6.348 330 -0.04(-0.57%)
Mar 25, 2009 6.021 6.384 6.384 6.384 495 -0.03(-0.47%)
Mar 24, 2009 6.415 6.415 6.415 6.415 165 +0.06(+0.95%)
Mar 23, 2009 6.354 6.415 6.354 6.354 1,657 +0.00(+0.00%)
Mar 20, 2009 5.846 6.354 5.846 6.354 2,612 +0.39(+6.60%)
Mar 19, 2009 5.755 5.961 5.755 5.961 1,571 -0.12(-1.99%)
Mar 17, 2009 6.324 6.082 6.082 6.082 1,487 +0.25(+4.25%)
Mar 16, 2009 6.052 6.354 5.834 5.834 2,194 -0.19(-3.12%)
Mar 13, 2009 5.743 6.052 5.531 6.021 8,928 +0.36(+6.42%)
Mar 12, 2009 5.531 5.858 5.524 5.658 2,630 -0.21(-3.61%)
Mar 11, 2009 5.870 5.870 5.870 5.870 165 +0.24(+4.30%)
Mar 10, 2009 5.797 5.797 5.628 5.628 1,321 -0.08(-1.48%)
Mar 09, 2009 5.713 5.713 5.713 5.713 0 +0.00(+0.00%)
Mar 06, 2009 5.446 5.797 5.144 5.713 5,535 +0.42(+7.89%)
Mar 05, 2009 5.350 5.350 5.295 5.295 1,650 -0.03(-0.57%)
Mar 04, 2009 5.158 5.325 5.144 5.325 11,391 -0.12(-2.22%)
Feb 27, 2009 5.144 5.446 5.446 5.446 4,131 +0.19(+3.57%)
Feb 25, 2009 5.204 5.259 5.259 5.259 10,410 -0.11(-2.03%)
Feb 24, 2009 5.344 5.368 5.210 5.368 5,082 -0.09(-1.66%)
Feb 23, 2009 6.021 6.021 5.459 5.459 667 -0.56(-9.35%)
Feb 20, 2009 5.350 6.021 5.350 6.021 495 -0.28(-4.46%)
Feb 19, 2009 6.303 6.303 6.303 6.303 165 +0.50(+8.60%)
Feb 18, 2009 5.446 5.803 5.362 5.803 778 +0.17(+3.01%)
Feb 17, 2009 6.082 6.082 5.035 5.634 12,826 -0.42(-6.90%)
Feb 13, 2009 6.052 6.052 6.052 6.052 206 +0.00(+0.00%)
Feb 12, 2009 6.052 6.052 6.052 6.052 165 -0.03(-0.52%)
Feb 11, 2009 6.742 6.742 6.083 6.083 867 +0.06(+0.92%)
Feb 10, 2009 6.112 6.112 6.027 6.027 330 -0.10(-1.58%)
Feb 09, 2009 6.136 6.136 6.124 6.124 660 +0.07(+1.20%)
Feb 06, 2009 6.052 6.052 6.052 6.052 1,156 -0.06(-0.99%)
Feb 05, 2009 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Feb 04, 2009 6.354 6.354 6.112 6.112 13,013 +0.02(+0.40%)
Feb 03, 2009 6.197 6.372 6.064 6.088 1,340 -0.22(-3.45%)
Feb 02, 2009 6.052 6.899 6.052 6.306 3,590 -0.47(-6.88%)
Jan 30, 2009 6.306 6.911 6.306 6.772 991 -0.16(-2.36%)
Jan 29, 2009 6.046 6.947 6.040 6.935 1,054 +0.39(+5.91%)
Jan 27, 2009 6.499 6.548 6.548 6.548 4,792 +0.05(+0.74%)
Jan 26, 2009 6.499 6.499 6.499 6.499 165 +0.47(+7.83%)
Jan 23, 2009 6.027 6.027 6.027 6.027 660 -0.08(-1.39%)
Jan 22, 2009 6.070 6.112 6.070 6.112 330 +0.09(+1.51%)
Jan 21, 2009 5.931 6.233 5.931 6.021 1,860 +0.09(+1.53%)
Jan 20, 2009 6.112 6.112 5.931 5.931 660 -0.42(-6.67%)
Jan 16, 2009 6.354 6.354 6.354 6.354 495 -0.54(-7.89%)
Jan 15, 2009 6.935 6.935 6.899 6.899 495 +0.03(+0.44%)
Jan 14, 2009 6.406 6.869 6.406 6.869 6,821 +0.42(+6.47%)
Jan 13, 2009 6.530 6.530 6.409 6.451 1,321 +0.42(+6.92%)
Jan 12, 2009 5.785 6.112 5.785 6.033 9,561 +0.00(+0.00%)
Jan 09, 2009 5.991 6.052 5.628 6.033 7,469 -0.36(-5.68%)
Jan 08, 2009 6.046 6.396 6.046 6.396 1,156 +0.36(+6.02%)
Jan 07, 2009 6.203 6.203 5.749 6.033 3,019 -0.20(-3.20%)
Jan 06, 2009 6.439 6.439 6.233 6.233 330 -0.58(-8.53%)
Jan 02, 2009 6.814 6.814 6.814 6.814 0 +0.05(+0.67%)
Dec 31, 2008 6.142 6.769 6.082 6.769 1,900 +0.57(+9.12%)
Dec 30, 2008 6.203 6.203 6.203 6.203 4,957 +0.06(+0.99%)
Dec 29, 2008 6.312 6.312 6.142 6.142 2,526 -0.17(-2.68%)
Dec 23, 2008 6.312 6.312 6.312 6.312 0 +0.08(+1.26%)
Dec 22, 2008 6.233 6.233 6.233 6.233 165 +0.01(+0.19%)
Dec 19, 2008 6.142 6.923 6.142 6.221 3,721 -0.53(-7.88%)
Dec 18, 2008 6.415 6.754 6.130 6.754 4,008 +0.25(+3.81%)
Dec 17, 2008 6.505 6.505 6.505 6.505 0 +0.00(+0.00%)
Dec 16, 2008 6.996 6.996 6.505 6.505 3,856 +0.02(+0.28%)
Dec 15, 2008 6.636 6.778 6.354 6.487 7,051 -0.11(-1.63%)
Dec 12, 2008 6.687 6.687 6.595 6.595 1,234 +0.09(+1.38%)
Dec 11, 2008 6.929 6.929 6.282 6.505 495 -0.42(-6.11%)
Dec 10, 2008 6.384 7.214 6.118 6.929 3,830 -0.27(-3.70%)
Dec 09, 2008 7.195 7.195 7.195 7.195 330 -0.03(-0.42%)
Dec 04, 2008 6.959 7.226 7.226 7.226 991 +0.27(+3.83%)
Dec 03, 2008 6.687 6.959 6.657 6.959 2,148 -0.34(-4.72%)
Dec 02, 2008 6.657 7.304 6.657 7.304 1,198 +0.29(+4.10%)
Dec 01, 2008 7.002 7.017 7.002 7.017 330 -0.18(-2.48%)
Nov 28, 2008 7.498 7.498 6.136 7.195 826 +0.24(+3.39%)
Nov 26, 2008 6.403 7.141 6.251 6.959 1,652 -0.48(-6.43%)
Nov 25, 2008 7.498 7.498 7.437 7.437 330 +0.75(+11.22%)
Nov 24, 2008 6.505 6.687 6.505 6.687 2,974 -0.31(-4.41%)
Nov 21, 2008 6.505 6.996 6.082 6.996 1,156 +0.47(+7.14%)
Nov 20, 2008 6.790 7.377 6.015 6.530 9,080 -0.84(-11.34%)
Nov 19, 2008 7.365 7.365 7.365 7.365 165 -0.06(-0.81%)
Nov 18, 2008 7.431 7.437 7.425 7.425 660 -0.07(-0.97%)
Nov 17, 2008 7.262 7.565 6.711 7.498 4,046 -0.18(-2.29%)
Nov 14, 2008 7.673 7.673 7.673 7.673 165 +0.11(+1.52%)
Nov 13, 2008 7.558 7.558 7.558 7.558 165 +0.05(+0.73%)
Nov 12, 2008 6.693 7.504 6.693 7.504 502 -0.05(-0.72%)
Nov 07, 2008 7.558 7.558 7.558 7.558 165 +0.83(+12.32%)
Nov 06, 2008 6.723 7.558 6.693 6.729 826 -0.53(-7.33%)
Nov 05, 2008 7.322 7.322 7.262 7.262 1,240 -0.30(-4.00%)
Nov 04, 2008 6.705 7.565 6.705 7.565 495 +0.00(+0.00%)
Nov 03, 2008 7.643 7.716 6.687 7.565 4,269 -0.18(-2.34%)
Oct 31, 2008 6.675 7.746 6.675 7.746 15,698 +0.69(+9.78%)
Oct 30, 2008 6.684 7.443 6.684 7.056 768 -0.39(-5.20%)
Oct 29, 2008 6.693 7.443 6.693 7.443 660 -0.05(-0.73%)
Oct 28, 2008 7.534 7.534 6.669 7.498 1,487 -0.03(-0.40%)
Oct 27, 2008 6.657 7.528 6.657 7.528 495 -0.04(-0.48%)
Oct 24, 2008 6.657 7.565 6.657 7.565 330 -0.18(-2.34%)
Oct 23, 2008 6.663 7.746 6.663 7.746 330 +0.61(+8.57%)
Oct 22, 2008 6.959 7.135 6.959 7.135 991 +0.00(+0.00%)
Oct 21, 2008 7.171 7.171 6.693 7.135 1,832 -0.04(-0.51%)
Oct 20, 2008 6.965 7.171 6.965 7.171 991 +0.21(+2.95%)
Oct 17, 2008 7.141 7.141 6.675 6.965 660 +0.58(+9.10%)
Oct 16, 2008 7.201 7.201 6.384 6.384 4,960 -0.04(-0.66%)
Oct 15, 2008 6.427 6.427 6.427 6.427 0 +0.00(+0.00%)
Oct 14, 2008 6.965 7.443 6.409 6.427 6,375 -0.53(-7.57%)
Oct 13, 2008 6.687 6.959 6.209 6.953 3,635 +0.30(+4.45%)
Oct 10, 2008 5.453 7.183 5.453 6.657 10,418 +0.73(+12.25%)
Oct 09, 2008 5.810 5.931 5.446 5.931 13,850 +0.18(+3.16%)
Oct 08, 2008 5.477 6.046 5.477 5.749 45,758 +0.28(+5.09%)
Oct 07, 2008 6.052 6.052 5.398 5.471 53,633 -0.40(-6.80%)
Oct 06, 2008 6.657 7.223 5.204 5.870 26,166 -1.32(-18.35%)
Oct 03, 2008 7.232 7.232 6.808 7.189 2,313 +0.05(+0.76%)
Oct 02, 2008 6.536 7.135 6.536 7.135 8,592 +0.53(+7.97%)
Oct 01, 2008 6.557 7.262 6.536 6.608 8,612 -0.02(-0.37%)
Sep 30, 2008 6.959 6.959 6.203 6.633 15,141 -0.65(-8.97%)
Sep 29, 2008 7.192 7.528 7.192 7.286 3,772 -0.27(-3.60%)
Sep 26, 2008 7.262 7.558 7.262 7.558 1,330 -0.07(-0.87%)
Sep 25, 2008 7.504 7.625 7.262 7.625 2,845 +0.21(+2.86%)
Sep 24, 2008 7.698 7.698 7.171 7.413 2,901 -0.29(-3.73%)
Sep 23, 2008 7.698 7.701 7.698 7.701 330 -0.02(-0.20%)
Sep 22, 2008 7.716 7.716 7.716 7.716 2,478 -0.18(-2.30%)
Sep 19, 2008 7.897 7.897 7.897 7.897 165 +0.11(+1.40%)
Sep 18, 2008 7.928 7.928 7.788 7.788 1,487 -0.08(-1.00%)
Sep 17, 2008 7.958 8.138 7.595 7.867 4,172 -0.01(-0.08%)
Sep 16, 2008 8.139 8.139 7.873 7.873 1,477 -0.11(-1.44%)
Sep 15, 2008 8.170 8.170 7.988 7.988 25,006 +0.01(+0.15%)
Sep 12, 2008 7.988 7.988 7.976 7.976 2,876 +0.04(+0.46%)
Sep 11, 2008 7.879 8.049 7.879 7.940 4,995 +0.01(+0.08%)
Sep 10, 2008 8.218 8.218 7.928 7.934 7,125 -0.06(-0.76%)
Sep 09, 2008 8.024 8.030 7.994 7.994 3,304 -0.02(-0.30%)
Sep 08, 2008 8.049 8.049 8.018 8.018 330 -0.23(-2.82%)
Sep 05, 2008 8.251 8.251 8.251 8.251 165 +0.08(+1.00%)
Sep 04, 2008 7.982 8.394 7.916 8.170 4,246 +0.07(+0.90%)
Aug 29, 2008 8.139 8.097 8.097 8.097 2,313 -0.05(-0.62%)
Aug 28, 2008 8.442 8.454 8.148 8.148 1,156 -0.09(-1.15%)
Aug 27, 2008 8.466 8.472 8.206 8.242 6,976 -0.22(-2.64%)
Aug 26, 2008 8.466 8.466 8.466 8.466 330 -0.07(-0.78%)
Aug 25, 2008 8.533 8.533 8.533 8.533 165 +0.06(+0.71%)
Aug 22, 2008 8.472 8.472 8.472 8.472 5,287 +0.00(+0.00%)
Aug 19, 2008 8.490 8.472 8.472 8.472 3,470 -0.11(-1.27%)
Aug 18, 2008 8.539 8.587 8.466 8.581 2,741 +0.11(+1.29%)
Aug 15, 2008 8.545 8.575 8.406 8.472 1,782 -0.01(-0.14%)
Aug 14, 2008 8.545 8.545 8.103 8.484 2,700 -0.10(-1.13%)
Aug 13, 2008 8.188 8.581 8.188 8.581 4,402 +0.11(+1.29%)
Aug 12, 2008 8.472 8.472 8.115 8.472 594 +0.00(+0.00%)
Aug 11, 2008 8.472 8.472 8.472 8.472 743 +0.02(+0.25%)
Aug 08, 2008 8.472 8.472 8.451 8.451 660 -0.00(-0.04%)
Aug 07, 2008 8.533 8.587 8.322 8.454 10,702 -0.09(-1.06%)
Aug 06, 2008 8.521 8.545 8.521 8.545 1,156 +0.07(+0.86%)
Aug 05, 2008 8.451 8.472 8.451 8.472 925 +0.01(+0.07%)
Aug 04, 2008 8.496 8.496 8.381 8.466 991 +0.06(+0.72%)
Aug 01, 2008 8.406 8.406 8.406 8.406 0 +0.00(+0.00%)
Jul 31, 2008 8.094 8.512 8.094 8.406 999 +0.02(+0.18%)
Jul 30, 2008 8.176 8.391 8.176 8.391 561 -0.15(-1.81%)
Jul 29, 2008 8.545 8.545 8.073 8.545 991 +0.11(+1.29%)
Jul 28, 2008 8.291 8.436 8.291 8.436 330 -0.09(-1.06%)
Jul 25, 2008 8.539 8.539 8.460 8.527 660 +0.11(+1.37%)
Jul 24, 2008 8.472 8.472 8.412 8.412 512 +0.34(+4.28%)
Jul 23, 2008 8.139 8.267 8.067 8.067 1,156 -0.14(-1.70%)
Jul 22, 2008 8.230 8.279 8.206 8.206 1,817 +0.02(+0.30%)
Jul 21, 2008 8.182 8.182 8.182 8.182 0 +0.00(+0.00%)
Jul 18, 2008 8.091 8.539 7.946 8.182 2,478 +0.01(+0.07%)
Jul 17, 2008 8.412 8.466 8.170 8.176 2,976 -0.11(-1.39%)
Jul 16, 2008 8.291 8.291 8.291 8.291 165 -0.04(-0.50%)
Jul 15, 2008 8.176 8.332 7.952 8.332 3,304 +0.16(+1.92%)
Jul 14, 2008 8.381 8.454 8.176 8.176 4,122 -0.29(-3.43%)
Jul 11, 2008 8.188 8.466 8.176 8.466 3,635 -0.03(-0.36%)
Jul 10, 2008 8.472 8.545 8.412 8.496 1,156 +0.08(+0.93%)
Jul 09, 2008 8.418 8.418 8.418 8.418 165 +0.02(+0.22%)
Jul 08, 2008 8.472 8.472 8.176 8.400 4,461 -0.03(-0.36%)
Jul 07, 2008 8.442 8.448 8.176 8.430 2,272 -0.02(-0.29%)
Jul 04, 2008 8.218 8.563 8.170 8.454 4,792 +0.00(+0.00%)
Jul 03, 2008 8.218 8.563 8.170 8.454 4,792 -0.11(-1.27%)
Jul 02, 2008 8.472 8.563 8.454 8.563 1,966 -0.00(-0.00%)
Jul 01, 2008 8.049 8.563 8.049 8.563 826 +0.01(+0.07%)
Jun 30, 2008 8.593 8.593 8.049 8.557 1,321 +0.08(+1.00%)
Jun 27, 2008 8.345 8.472 8.345 8.472 950 -0.09(-1.06%)
Jun 26, 2008 8.321 8.563 8.321 8.563 9,866 -0.03(-0.35%)
Jun 25, 2008 8.533 8.593 8.472 8.593 1,402 +0.01(+0.14%)
Jun 24, 2008 8.581 8.581 8.581 8.581 165 -0.01(-0.14%)
Jun 23, 2008 8.351 8.593 8.079 8.593 1,440 +0.18(+2.16%)
Jun 20, 2008 8.145 8.430 8.145 8.412 1,487 +0.01(+0.14%)
Jun 19, 2008 8.188 8.400 8.091 8.400 2,148 -0.07(-0.86%)
Jun 18, 2008 8.079 8.593 8.079 8.472 1,647 -0.12(-1.41%)
Jun 17, 2008 8.563 8.593 8.563 8.593 330 +0.00(+0.00%)
Jun 16, 2008 8.569 8.593 8.533 8.593 3,873 +0.01(+0.14%)
Jun 13, 2008 8.605 8.605 8.067 8.581 6,553 +0.09(+1.07%)
Jun 12, 2008 8.551 8.551 8.230 8.490 1,586 -0.01(-0.14%)
Jun 11, 2008 8.490 8.503 8.490 8.503 495 +0.04(+0.43%)
Jun 10, 2008 8.466 8.466 8.466 8.466 165 -0.09(-1.06%)
Jun 09, 2008 8.267 8.563 8.076 8.557 2,622 -0.01(-0.07%)
Jun 06, 2008 8.563 8.563 8.563 8.563 1,321 +0.00(+0.00%)
Jun 05, 2008 8.539 8.563 8.539 8.563 1,012 +0.01(+0.07%)
Jun 04, 2008 8.212 8.563 8.182 8.557 4,106 +0.00(+0.00%)
Jun 03, 2008 8.563 8.563 8.206 8.557 1,156 -0.01(-0.07%)
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.