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

Cnb Financial Corp (NQ: CCNE )

19.03 -0.03 (-0.16%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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, 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%)
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.