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

Cnb Financial Corp (NQ: CCNE )

27.82 +0.12 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 8.998 8.998 8.660 8.832 20,134 -0.17(-1.84%)
May 27, 2010 8.409 9.047 8.230 8.998 12,179 +0.83(+10.19%)
May 26, 2010 8.688 8.803 8.136 8.166 15,625 -0.19(-2.25%)
May 25, 2010 8.548 8.742 8.251 8.354 13,898 -0.30(-3.44%)
May 24, 2010 8.694 8.900 8.651 8.651 3,769 -0.02(-0.28%)
May 21, 2010 8.651 9.768 8.530 8.676 33,869 -0.10(-1.11%)
May 20, 2010 9.094 9.121 8.706 8.773 13,695 -0.47(-5.12%)
May 19, 2010 9.677 9.677 9.191 9.246 15,438 -0.19(-1.99%)
May 18, 2010 9.986 10.01 9.300 9.434 8,844 -0.38(-3.83%)
May 17, 2010 9.689 9.877 9.689 9.810 8,600 +0.19(+1.95%)
May 14, 2010 9.743 9.774 9.501 9.622 12,886 -0.21(-2.10%)
May 13, 2010 9.580 9.846 9.450 9.828 7,898 +0.18(+1.89%)
May 12, 2010 9.258 9.658 9.258 9.646 19,173 +0.43(+4.67%)
May 11, 2010 9.076 9.440 8.821 9.216 29,877 +0.09(+1.00%)
May 10, 2010 9.106 9.276 8.742 9.125 55,692 +0.63(+7.43%)
May 07, 2010 8.870 9.404 8.463 8.494 19,758 -0.32(-3.65%)
May 06, 2010 8.961 9.446 8.327 8.815 45,557 -0.21(-2.29%)
May 05, 2010 9.179 9.319 8.682 9.021 36,302 -0.15(-1.65%)
May 04, 2010 9.476 9.476 9.058 9.173 18,845 -0.44(-4.55%)
May 03, 2010 9.440 9.610 9.300 9.610 8,798 +0.21(+2.19%)
Apr 30, 2010 9.580 9.610 9.404 9.404 13,352 -0.30(-3.06%)
Apr 29, 2010 9.555 9.743 9.482 9.701 19,080 +0.02(+0.25%)
Apr 28, 2010 9.640 9.701 9.564 9.677 2,017 +0.10(+1.08%)
Apr 27, 2010 9.677 9.677 9.555 9.573 9,141 -0.10(-1.00%)
Apr 26, 2010 9.610 9.749 9.610 9.671 7,405 +0.02(+0.25%)
Apr 23, 2010 9.792 9.792 9.437 9.646 20,440 -0.05(-0.56%)
Apr 22, 2010 9.616 9.707 9.616 9.701 4,269 -0.02(-0.25%)
Apr 21, 2010 9.376 9.725 9.376 9.725 3,609 -0.09(-0.93%)
Apr 20, 2010 9.643 9.859 9.567 9.816 14,038 +0.15(+1.57%)
Apr 19, 2010 9.622 9.677 9.555 9.664 6,495 +0.04(+0.44%)
Apr 16, 2010 9.762 9.762 9.622 9.622 14,950 -0.13(-1.31%)
Apr 15, 2010 9.664 9.749 9.604 9.749 3,906 -0.02(-0.19%)
Apr 14, 2010 9.543 9.828 9.476 9.768 9,874 +0.24(+2.55%)
Apr 13, 2010 9.549 9.592 9.398 9.525 23,722 +0.11(+1.16%)
Apr 12, 2010 9.489 9.695 9.367 9.416 32,329 +0.02(+0.26%)
Apr 09, 2010 9.313 9.610 9.125 9.391 39,531 +0.07(+0.78%)
Apr 08, 2010 9.313 9.489 9.313 9.319 16,516 +0.01(+0.07%)
Apr 07, 2010 9.325 9.536 9.313 9.313 34,662 -0.09(-0.97%)
Apr 06, 2010 9.294 9.522 9.294 9.404 11,577 +0.03(+0.32%)
Apr 05, 2010 9.385 9.646 9.258 9.373 13,751 +0.19(+2.05%)
Apr 01, 2010 9.391 9.185 9.185 9.185 12,362 -0.18(-1.94%)
Mar 31, 2010 9.489 9.489 9.300 9.367 13,476 -0.21(-2.15%)
Mar 30, 2010 9.646 9.646 9.337 9.573 4,926 +0.09(+0.96%)
Mar 29, 2010 9.404 9.561 9.258 9.482 6,013 +0.13(+1.36%)
Mar 26, 2010 9.507 9.531 9.313 9.355 7,064 -0.15(-1.53%)
Mar 25, 2010 9.446 9.777 9.322 9.501 6,462 +0.10(+1.10%)
Mar 24, 2010 9.689 9.689 9.361 9.398 22,621 -0.29(-2.94%)
Mar 23, 2010 9.628 9.737 9.470 9.683 17,615 +0.01(+0.13%)
Mar 22, 2010 9.810 9.901 9.519 9.671 40,830 -0.21(-2.15%)
Mar 19, 2010 10.14 10.14 9.707 9.883 31,354 -0.16(-1.63%)
Mar 18, 2010 10.32 10.40 10.05 10.05 5,867 -0.39(-3.78%)
Mar 17, 2010 10.39 10.77 10.13 10.44 38,179 +0.02(+0.23%)
Mar 16, 2010 10.70 10.70 10.31 10.42 9,123 -0.24(-2.28%)
Mar 15, 2010 10.64 10.84 10.58 10.66 4,986 +0.05(+0.51%)
Mar 12, 2010 10.69 10.77 10.55 10.60 23,565 -0.10(-0.91%)
Mar 11, 2010 11.14 11.14 10.62 10.70 15,002 -0.52(-4.60%)
Mar 10, 2010 11.35 11.52 11.16 11.22 13,104 -0.17(-1.49%)
Mar 09, 2010 11.22 11.39 10.91 11.39 13,516 +0.16(+1.46%)
Mar 08, 2010 10.96 11.32 10.85 11.22 14,618 +0.27(+2.44%)
Mar 05, 2010 10.72 10.97 10.60 10.96 23,239 +0.22(+2.09%)
Mar 04, 2010 10.73 10.73 10.39 10.73 2,947 +0.00(+0.00%)
Mar 03, 2010 10.30 10.83 10.11 10.73 23,344 +0.46(+4.49%)
Mar 02, 2010 10.04 10.27 10.03 10.27 8,131 +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.