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 (%)
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%)
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.