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 (%)
Dec 31, 2008 6.143 6.770 6.083 6.770 1,900 +0.57(+9.12%)
Dec 30, 2008 6.204 6.204 6.204 6.204 4,956 +0.06(+0.99%)
Dec 29, 2008 6.313 6.313 6.143 6.143 2,526 -0.17(-2.68%)
Dec 23, 2008 6.313 6.313 6.313 6.313 0 +0.08(+1.26%)
Dec 22, 2008 6.234 6.234 6.234 6.234 165 +0.01(+0.19%)
Dec 19, 2008 6.143 6.924 6.143 6.222 3,720 -0.53(-7.88%)
Dec 18, 2008 6.415 6.754 6.131 6.754 4,008 +0.25(+3.81%)
Dec 17, 2008 6.506 6.506 6.506 6.506 0 +0.00(+0.00%)
Dec 16, 2008 6.996 6.996 6.506 6.506 3,856 +0.02(+0.28%)
Dec 15, 2008 6.636 6.779 6.355 6.488 7,050 -0.11(-1.63%)
Dec 12, 2008 6.688 6.688 6.596 6.596 1,234 +0.09(+1.38%)
Dec 11, 2008 6.930 6.930 6.282 6.506 495 -0.42(-6.11%)
Dec 10, 2008 6.385 7.214 6.119 6.930 3,829 -0.27(-3.70%)
Dec 09, 2008 7.196 7.196 7.196 7.196 330 -0.03(-0.42%)
Dec 04, 2008 6.960 7.226 7.226 7.226 991 +0.27(+3.83%)
Dec 03, 2008 6.688 6.960 6.658 6.960 2,147 -0.34(-4.72%)
Dec 02, 2008 6.658 7.305 6.658 7.305 1,197 +0.29(+4.10%)
Dec 01, 2008 7.003 7.018 7.003 7.018 330 -0.18(-2.48%)
Nov 28, 2008 7.499 7.499 6.137 7.196 826 +0.24(+3.39%)
Nov 26, 2008 6.403 7.142 6.252 6.960 1,652 -0.48(-6.43%)
Nov 25, 2008 7.499 7.499 7.438 7.438 330 +0.75(+11.22%)
Nov 24, 2008 6.506 6.688 6.506 6.688 2,974 -0.31(-4.41%)
Nov 21, 2008 6.506 6.996 6.083 6.996 1,156 +0.47(+7.14%)
Nov 20, 2008 6.791 7.378 6.016 6.530 9,079 -0.84(-11.34%)
Nov 19, 2008 7.366 7.366 7.366 7.366 165 -0.06(-0.82%)
Nov 18, 2008 7.432 7.438 7.426 7.426 660 -0.07(-0.97%)
Nov 17, 2008 7.263 7.565 6.712 7.499 4,046 -0.18(-2.29%)
Nov 14, 2008 7.674 7.674 7.674 7.674 165 +0.11(+1.52%)
Nov 13, 2008 7.559 7.559 7.559 7.559 165 +0.05(+0.72%)
Nov 12, 2008 6.694 7.505 6.694 7.505 502 -0.05(-0.72%)
Nov 07, 2008 7.559 7.559 7.559 7.559 165 +0.83(+12.32%)
Nov 06, 2008 6.724 7.559 6.694 6.730 826 -0.53(-7.33%)
Nov 05, 2008 7.323 7.323 7.263 7.263 1,240 -0.30(-4.00%)
Nov 04, 2008 6.706 7.565 6.706 7.565 495 +0.00(+0.00%)
Nov 03, 2008 7.644 7.717 6.688 7.565 4,269 -0.18(-2.34%)
Oct 31, 2008 6.676 7.747 6.676 7.747 15,696 +0.69(+9.78%)
Oct 30, 2008 6.685 7.444 6.685 7.057 768 -0.39(-5.20%)
Oct 29, 2008 6.694 7.444 6.694 7.444 660 -0.05(-0.73%)
Oct 28, 2008 7.535 7.535 6.670 7.499 1,487 -0.03(-0.40%)
Oct 27, 2008 6.658 7.529 6.658 7.529 495 -0.04(-0.48%)
Oct 24, 2008 6.658 7.565 6.658 7.565 330 -0.18(-2.34%)
Oct 23, 2008 6.664 7.747 6.664 7.747 330 +0.61(+8.57%)
Oct 22, 2008 6.960 7.136 6.960 7.136 991 +0.00(+0.00%)
Oct 21, 2008 7.172 7.172 6.694 7.136 1,832 -0.04(-0.51%)
Oct 20, 2008 6.966 7.172 6.966 7.172 991 +0.21(+2.95%)
Oct 17, 2008 7.142 7.142 6.676 6.966 660 +0.58(+9.10%)
Oct 16, 2008 7.202 7.202 6.385 6.385 4,960 -0.04(-0.66%)
Oct 15, 2008 6.428 6.428 6.428 6.428 0 +0.00(+0.00%)
Oct 14, 2008 6.966 7.444 6.409 6.428 6,374 -0.53(-7.57%)
Oct 13, 2008 6.688 6.960 6.210 6.954 3,634 +0.30(+4.45%)
Oct 10, 2008 5.453 7.184 5.453 6.658 10,417 +0.73(+12.24%)
Oct 09, 2008 5.810 5.931 5.447 5.931 13,849 +0.18(+3.16%)
Oct 08, 2008 5.477 6.046 5.477 5.750 45,752 +0.28(+5.09%)
Oct 07, 2008 6.052 6.052 5.399 5.471 53,627 -0.40(-6.80%)
Oct 06, 2008 6.658 7.223 5.205 5.871 26,163 -1.32(-18.35%)
Oct 03, 2008 7.233 7.233 6.809 7.190 2,313 +0.05(+0.76%)
Oct 02, 2008 6.537 7.136 6.537 7.136 8,591 +0.53(+7.97%)
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.