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

Cnb Financial Corp (NQ: CCNE )

20.53 +0.08 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 9.148 9.148 8.804 8.979 19,805 -0.17(-1.84%)
May 27, 2010 8.548 9.198 8.367 9.148 11,980 +0.85(+10.19%)
May 26, 2010 8.832 8.949 8.271 8.302 15,370 -0.19(-2.25%)
May 25, 2010 8.690 8.888 8.388 8.493 13,671 -0.30(-3.44%)
May 24, 2010 8.838 9.048 8.795 8.795 3,708 -0.02(-0.28%)
May 21, 2010 8.795 9.930 8.672 8.820 33,315 -0.10(-1.11%)
May 20, 2010 9.245 9.273 8.851 8.918 13,471 -0.48(-5.12%)
May 19, 2010 9.837 9.837 9.344 9.400 15,185 -0.19(-1.99%)
May 18, 2010 10.15 10.18 9.455 9.591 8,700 -0.38(-3.83%)
May 17, 2010 9.850 10.04 9.850 9.973 8,460 +0.19(+1.95%)
May 14, 2010 9.905 9.936 9.659 9.782 12,675 -0.21(-2.10%)
May 13, 2010 9.739 10.01 9.607 9.992 7,769 +0.19(+1.89%)
May 12, 2010 9.412 9.819 9.412 9.807 18,859 +0.44(+4.67%)
May 11, 2010 9.227 9.597 8.968 9.369 29,388 +0.09(+1.00%)
May 10, 2010 9.258 9.430 8.888 9.276 54,782 +0.64(+7.43%)
May 07, 2010 9.017 9.560 8.604 8.635 19,435 -0.33(-3.65%)
May 06, 2010 9.110 9.603 8.465 8.962 44,812 -0.21(-2.29%)
May 05, 2010 9.332 9.474 8.826 9.171 35,708 -0.15(-1.65%)
May 04, 2010 9.634 9.634 9.208 9.326 18,537 -0.44(-4.55%)
May 03, 2010 9.597 9.770 9.455 9.770 8,654 +0.21(+2.19%)
Apr 30, 2010 9.739 9.770 9.560 9.560 13,134 -0.30(-3.06%)
Apr 29, 2010 9.714 9.905 9.640 9.862 18,768 +0.02(+0.25%)
Apr 28, 2010 9.800 9.862 9.722 9.837 1,984 +0.10(+1.08%)
Apr 27, 2010 9.837 9.837 9.714 9.733 8,992 -0.10(-1.00%)
Apr 26, 2010 9.770 9.911 9.770 9.831 7,284 +0.02(+0.25%)
Apr 23, 2010 9.955 9.955 9.594 9.807 20,106 -0.06(-0.56%)
Apr 22, 2010 9.776 9.868 9.776 9.862 4,199 -0.02(-0.25%)
Apr 21, 2010 9.532 9.887 9.532 9.887 3,550 -0.09(-0.93%)
Apr 20, 2010 9.803 10.02 9.726 9.979 13,809 +0.15(+1.57%)
Apr 19, 2010 9.782 9.837 9.714 9.825 6,389 +0.04(+0.44%)
Apr 16, 2010 9.924 9.924 9.782 9.782 14,705 -0.13(-1.31%)
Apr 15, 2010 9.825 9.911 9.763 9.911 3,842 -0.02(-0.19%)
Apr 14, 2010 9.702 9.992 9.634 9.930 9,713 +0.25(+2.55%)
Apr 13, 2010 9.708 9.751 9.554 9.683 23,334 +0.11(+1.16%)
Apr 12, 2010 9.646 9.856 9.523 9.572 31,801 +0.02(+0.26%)
Apr 09, 2010 9.467 9.770 9.276 9.548 38,885 +0.07(+0.78%)
Apr 08, 2010 9.467 9.646 9.467 9.474 16,246 +0.01(+0.07%)
Apr 07, 2010 9.480 9.695 9.467 9.467 34,095 -0.09(-0.97%)
Apr 06, 2010 9.449 9.680 9.449 9.560 11,388 +0.03(+0.32%)
Apr 05, 2010 9.541 9.807 9.412 9.529 13,527 +0.19(+2.05%)
Apr 01, 2010 9.548 9.338 9.338 9.338 12,160 -0.19(-1.94%)
Mar 31, 2010 9.646 9.646 9.455 9.523 13,256 -0.21(-2.15%)
Mar 30, 2010 9.807 9.807 9.492 9.733 4,846 +0.09(+0.96%)
Mar 29, 2010 9.560 9.720 9.412 9.640 5,914 +0.13(+1.36%)
Mar 26, 2010 9.665 9.689 9.467 9.511 6,949 -0.15(-1.53%)
Mar 25, 2010 9.603 9.939 9.477 9.659 6,357 +0.10(+1.10%)
Mar 24, 2010 9.850 9.850 9.517 9.554 22,251 -0.29(-2.94%)
Mar 23, 2010 9.788 9.899 9.628 9.844 17,327 +0.01(+0.13%)
Mar 22, 2010 9.973 10.07 9.677 9.831 40,162 -0.22(-2.15%)
Mar 19, 2010 10.31 10.31 9.868 10.05 30,841 -0.17(-1.63%)
Mar 18, 2010 10.49 10.58 10.21 10.21 5,772 -0.40(-3.78%)
Mar 17, 2010 10.57 10.95 10.29 10.61 37,555 +0.02(+0.23%)
Mar 16, 2010 10.88 10.88 10.48 10.59 8,974 -0.25(-2.28%)
Mar 15, 2010 10.81 11.02 10.76 10.84 4,904 +0.06(+0.51%)
Mar 12, 2010 10.87 10.95 10.73 10.78 23,180 -0.10(-0.91%)
Mar 11, 2010 11.32 11.32 10.80 10.88 14,757 -0.52(-4.60%)
Mar 10, 2010 11.53 11.71 11.34 11.40 12,889 -0.17(-1.49%)
Mar 09, 2010 11.41 11.58 11.09 11.58 13,295 +0.17(+1.46%)
Mar 08, 2010 11.14 11.51 11.03 11.41 14,379 +0.27(+2.44%)
Mar 05, 2010 10.90 11.16 10.77 11.14 22,859 +0.23(+2.09%)
Mar 04, 2010 10.90 10.91 10.57 10.91 2,898 +0.00(+0.00%)
Mar 03, 2010 10.47 11.01 10.28 10.91 22,963 +0.47(+4.49%)
Mar 02, 2010 10.21 10.44 10.20 10.44 7,998 +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.