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

Cnb Financial Corp (NQ: CCNE )

20.45 +0.20 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2009 8.031 8.306 7.934 8.306 10,403 +0.18(+2.26%)
May 28, 2009 7.793 8.123 7.793 8.123 18,943 +0.26(+3.26%)
May 27, 2009 8.056 8.245 7.830 7.866 3,944 -0.10(-1.30%)
May 26, 2009 8.196 8.398 7.970 7.970 5,557 -0.13(-1.58%)
May 22, 2009 7.665 8.541 7.543 8.099 45,486 +0.05(+0.61%)
May 21, 2009 7.986 8.489 7.665 8.050 41,514 +0.06(+0.76%)
May 20, 2009 7.317 8.514 7.292 7.989 106,698 +0.70(+9.55%)
May 19, 2009 7.329 7.329 7.164 7.292 6,644 -0.08(-1.08%)
May 18, 2009 7.524 7.576 6.932 7.372 14,347 +0.04(+0.50%)
May 15, 2009 7.329 7.567 7.024 7.335 9,552 +0.07(+0.92%)
May 14, 2009 7.109 7.323 7.109 7.268 1,637 +0.17(+2.41%)
May 13, 2009 7.024 7.115 6.865 7.097 6,578 +0.13(+1.84%)
May 12, 2009 7.024 7.024 6.834 6.969 2,408 +0.14(+2.06%)
May 11, 2009 6.682 6.828 6.639 6.828 5,396 +0.16(+2.38%)
May 08, 2009 6.627 6.669 6.627 6.669 818 -0.09(-1.35%)
May 07, 2009 6.645 6.761 6.645 6.761 491 -0.05(-0.72%)
May 06, 2009 6.724 6.810 6.706 6.810 1,144 +0.03(+0.47%)
May 05, 2009 6.914 6.932 6.778 6.778 3,430 +0.05(+0.79%)
May 04, 2009 6.724 6.724 6.553 6.724 1,326 -0.18(-2.57%)
May 01, 2009 6.712 6.901 6.712 6.901 654 +0.37(+5.61%)
Apr 30, 2009 6.688 6.688 6.535 6.535 8,525 -0.19(-2.82%)
Apr 29, 2009 6.657 6.804 6.602 6.724 3,602 +0.01(+0.09%)
Apr 28, 2009 6.846 6.846 6.718 6.718 1,637 -0.05(-0.81%)
Apr 27, 2009 6.535 6.773 6.535 6.773 1,064 -0.03(-0.45%)
Apr 24, 2009 6.712 6.853 6.694 6.804 3,929 -0.18(-2.54%)
Apr 23, 2009 6.694 6.981 6.694 6.981 3,927 +0.39(+5.93%)
Apr 22, 2009 6.486 6.639 6.211 6.590 27,996 +0.10(+1.60%)
Apr 21, 2009 6.480 6.700 6.388 6.486 28,096 +0.32(+5.15%)
Apr 20, 2009 6.144 6.627 6.144 6.169 9,070 -0.31(-4.72%)
Apr 17, 2009 6.407 6.661 6.254 6.474 3,274 +0.34(+5.47%)
Apr 16, 2009 6.205 6.443 6.114 6.138 5,283 -0.12(-1.95%)
Apr 14, 2009 6.266 6.260 6.260 6.260 1,473 -0.14(-2.15%)
Apr 13, 2009 6.398 6.398 6.398 6.398 163 -0.13(-2.01%)
Apr 09, 2009 6.718 6.718 6.217 6.529 3,097 +0.07(+1.14%)
Apr 08, 2009 6.388 6.627 6.388 6.456 3,765 +0.06(+0.96%)
Apr 03, 2009 6.346 6.395 6.395 6.395 2,456 +0.16(+2.65%)
Apr 02, 2009 5.814 6.388 5.808 6.230 1,964 +0.21(+3.55%)
Apr 01, 2009 6.046 6.046 6.016 6.016 654 +0.14(+2.39%)
Mar 31, 2009 5.839 5.888 5.839 5.875 1,309 -0.53(-8.29%)
Mar 30, 2009 6.504 6.504 6.407 6.407 327 -0.04(-0.57%)
Mar 25, 2009 6.077 6.443 6.443 6.443 491 -0.03(-0.47%)
Mar 24, 2009 6.474 6.474 6.474 6.474 163 +0.06(+0.95%)
Mar 23, 2009 6.413 6.474 6.413 6.413 1,642 +0.00(+0.00%)
Mar 20, 2009 5.900 6.413 5.900 6.413 2,588 +0.40(+6.60%)
Mar 19, 2009 5.808 6.016 5.808 6.016 1,557 -0.12(-1.99%)
Mar 17, 2009 6.382 6.138 6.138 6.138 1,473 +0.25(+4.25%)
Mar 16, 2009 6.107 6.413 5.888 5.888 2,174 -0.19(-3.12%)
Mar 13, 2009 5.796 6.107 5.582 6.077 8,846 +0.37(+6.42%)
Mar 12, 2009 5.582 5.912 5.575 5.710 2,606 -0.21(-3.61%)
Mar 11, 2009 5.924 5.924 5.924 5.924 163 +0.24(+4.30%)
Mar 10, 2009 5.851 5.851 5.680 5.680 1,309 -0.09(-1.48%)
Mar 09, 2009 5.765 5.765 5.765 5.765 0 +0.00(+0.00%)
Mar 06, 2009 5.497 5.851 5.191 5.765 5,485 +0.42(+7.89%)
Mar 05, 2009 5.399 5.399 5.344 5.344 1,635 -0.03(-0.57%)
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.