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

Cnb Financial Corp (NQ: CCNE )

24.83 -0.47 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2003 3.795 3.861 3.791 3.861 8,091 +0.06(+1.52%)
May 29, 2003 3.829 3.893 3.803 3.803 11,238 -0.07(-1.75%)
May 28, 2003 3.759 3.871 3.759 3.871 50,798 +0.04(+0.93%)
May 27, 2003 3.693 3.835 3.693 3.835 14,385 +0.08(+2.25%)
May 23, 2003 3.694 3.797 3.693 3.750 29,220 -0.01(-0.21%)
May 22, 2003 3.795 3.857 3.694 3.758 51,697 -0.07(-1.90%)
May 21, 2003 3.817 3.857 3.817 3.831 7,192 +0.02(+0.55%)
May 20, 2003 3.879 3.879 3.790 3.811 11,688 -0.09(-2.43%)
May 19, 2003 3.932 3.936 3.890 3.905 5,844 -0.03(-0.68%)
May 16, 2003 3.883 3.932 3.883 3.932 4,495 +0.04(+0.98%)
May 15, 2003 3.885 3.912 3.867 3.894 9,440 +0.02(+0.39%)
May 14, 2003 3.855 3.879 3.838 3.879 16,633 +0.03(+0.79%)
May 13, 2003 3.879 3.879 3.848 3.848 7,192 -0.03(-0.78%)
May 12, 2003 3.880 3.899 3.805 3.879 39,559 -0.00(-0.05%)
May 09, 2003 3.951 3.951 3.799 3.880 43,156 -0.07(-1.78%)
May 08, 2003 3.843 3.951 3.843 3.951 77,321 +0.11(+2.80%)
May 07, 2003 3.912 3.933 3.831 3.843 37,311 -0.05(-1.39%)
May 06, 2003 3.826 3.907 3.826 3.897 16,183 +0.07(+1.74%)
May 05, 2003 3.825 3.831 3.806 3.831 8,091 +0.02(+0.40%)
May 02, 2003 3.804 3.815 3.804 3.815 2,697 -0.00(-0.07%)
May 01, 2003 3.826 3.826 3.800 3.818 26,073 +0.00(+0.09%)
Apr 30, 2003 3.828 3.828 3.815 3.815 20,229 -0.01(-0.37%)
Apr 29, 2003 3.883 3.888 3.829 3.829 16,633 -0.03(-0.90%)
Apr 28, 2003 3.871 3.885 3.850 3.863 13,486 -0.02(-0.57%)
Apr 25, 2003 3.838 3.902 3.830 3.886 18,431 +0.06(+1.56%)
Apr 24, 2003 3.747 3.896 3.737 3.826 57,990 +0.08(+2.11%)
Apr 23, 2003 3.724 3.747 3.724 3.747 29,220 +0.01(+0.31%)
Apr 22, 2003 3.715 3.735 3.694 3.735 4,944 +0.02(+0.55%)
Apr 21, 2003 3.702 3.734 3.693 3.715 8,990 -0.01(-0.24%)
Apr 17, 2003 3.713 3.737 3.704 3.724 11,688 +0.03(+0.84%)
Apr 16, 2003 3.729 3.729 3.693 3.693 4,944 -0.04(-0.98%)
Apr 15, 2003 3.746 3.746 3.701 3.729 7,642 -0.03(-0.80%)
Apr 14, 2003 3.737 3.759 3.737 3.759 899 +0.01(+0.24%)
Apr 11, 2003 3.760 3.799 3.750 3.750 8,990 -0.03(-0.82%)
Apr 10, 2003 3.694 3.782 3.694 3.782 12,137 +0.07(+1.80%)
Apr 09, 2003 3.735 3.760 3.693 3.715 68,779 -0.02(-0.52%)
Apr 08, 2003 3.718 3.746 3.691 3.734 13,036 -0.01(-0.38%)
Apr 07, 2003 3.693 3.754 3.693 3.749 4,045 +0.04(+1.18%)
Apr 04, 2003 3.710 3.765 3.626 3.705 48,100 +0.00(+0.10%)
Apr 03, 2003 3.853 3.853 3.660 3.702 25,623 -0.07(-1.98%)
Apr 02, 2003 3.869 3.896 3.776 3.776 35,963 -0.09(-2.30%)
Apr 01, 2003 3.924 3.924 3.773 3.865 30,119 -0.03(-0.87%)
Mar 31, 2003 3.928 3.928 3.858 3.899 52,596 +0.04(+1.08%)
Mar 28, 2003 3.915 3.937 3.826 3.857 26,522 -0.13(-3.19%)
Mar 27, 2003 3.688 4.110 3.670 3.985 158,688 +0.31(+8.30%)
Mar 26, 2003 3.690 3.690 3.559 3.679 21,578 -0.00(-0.12%)
Mar 25, 2003 3.559 3.684 3.559 3.684 11,688 +0.06(+1.52%)
Mar 24, 2003 3.590 3.629 3.582 3.629 6,293 +0.05(+1.32%)
Mar 21, 2003 3.558 3.581 3.557 3.581 16,183 +0.02(+0.62%)
Mar 20, 2003 3.559 3.559 3.546 3.559 1,798 +0.01(+0.25%)
Mar 19, 2003 3.544 3.559 3.532 3.550 4,944 +0.01(+0.25%)
Mar 18, 2003 3.550 3.550 3.526 3.541 5,394 -0.00(-0.13%)
Mar 17, 2003 3.448 3.550 3.444 3.546 29,220 +0.12(+3.64%)
Mar 14, 2003 3.421 3.421 3.400 3.421 1,798 +0.00(+0.13%)
Mar 13, 2003 3.377 3.425 3.377 3.417 5,844 +0.04(+1.19%)
Mar 12, 2003 3.315 3.377 3.290 3.377 40,908 +0.08(+2.57%)
Mar 11, 2003 3.515 3.515 3.292 3.292 138,009 -0.18(-5.13%)
Mar 10, 2003 3.426 3.470 3.426 3.470 3,146 +0.05(+1.33%)
Mar 07, 2003 3.337 3.425 3.337 3.425 9,440 +0.09(+2.83%)
Mar 06, 2003 3.230 3.337 3.230 3.330 11,238 +0.06(+1.71%)
Mar 05, 2003 3.250 3.274 3.242 3.274 8,091 +0.02(+0.60%)
Mar 04, 2003 3.271 3.271 3.187 3.255 8,091 -0.03(-0.87%)
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.