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 24, 2011 8.398 8.469 8.214 8.239 42,418 -0.10(-1.15%)
May 23, 2011 8.348 8.488 8.335 8.335 10,638 -0.12(-1.43%)
May 20, 2011 8.424 8.551 8.424 8.456 33,943 -0.03(-0.38%)
May 19, 2011 8.551 8.551 8.443 8.488 22,003 -0.01(-0.15%)
May 18, 2011 8.475 8.520 8.443 8.500 28,221 +0.01(+0.15%)
May 17, 2011 8.443 8.494 8.443 8.488 43,296 +0.04(+0.53%)
May 16, 2011 8.443 8.507 8.437 8.443 26,811 -0.01(-0.15%)
May 13, 2011 8.488 8.526 8.443 8.456 16,261 -0.06(-0.67%)
May 12, 2011 8.443 8.513 8.443 8.513 41,358 +0.07(+0.83%)
May 11, 2011 8.564 8.628 8.443 8.443 15,646 -0.19(-2.21%)
May 10, 2011 8.666 8.666 8.615 8.634 23,681 +0.00(+0.00%)
May 09, 2011 8.430 8.647 8.430 8.634 81,430 +0.17(+2.03%)
May 06, 2011 8.551 8.551 8.443 8.462 13,937 +0.00(+0.00%)
May 05, 2011 8.443 8.545 8.424 8.462 19,528 +0.02(+0.23%)
May 04, 2011 8.443 8.520 8.411 8.443 21,397 -0.01(-0.08%)
May 03, 2011 8.545 8.602 8.443 8.449 19,009 -0.09(-1.04%)
May 02, 2011 8.660 8.851 8.510 8.539 35,766 -0.30(-3.39%)
Apr 29, 2011 8.787 8.845 8.755 8.838 14,794 +0.08(+0.87%)
Apr 28, 2011 8.736 8.762 8.736 8.762 6,026 +0.03(+0.36%)
Apr 27, 2011 8.736 8.736 8.666 8.730 2,482 -0.02(-0.22%)
Apr 26, 2011 8.692 8.762 8.615 8.749 15,123 +0.11(+1.33%)
Apr 25, 2011 8.749 8.755 8.590 8.634 10,640 -0.11(-1.24%)
Apr 21, 2011 8.813 8.813 8.603 8.743 6,302 -0.01(-0.07%)
Apr 20, 2011 8.800 8.876 8.698 8.749 19,759 +0.03(+0.29%)
Apr 19, 2011 8.532 8.845 8.469 8.723 25,780 +0.29(+3.40%)
Apr 18, 2011 8.449 8.513 8.290 8.437 34,063 -0.13(-1.49%)
Apr 15, 2011 8.392 8.590 8.392 8.564 25,700 +0.15(+1.82%)
Apr 14, 2011 8.188 8.462 8.188 8.411 15,661 +0.16(+1.93%)
Apr 13, 2011 8.513 8.513 8.220 8.252 30,330 -0.23(-2.70%)
Apr 12, 2011 8.571 8.681 8.481 8.481 16,578 -0.13(-1.48%)
Apr 11, 2011 8.845 8.889 8.609 8.609 11,937 -0.19(-2.17%)
Apr 08, 2011 9.087 9.087 8.794 8.800 13,155 -0.21(-2.33%)
Apr 07, 2011 9.138 9.138 8.991 9.010 8,813 -0.09(-0.98%)
Apr 06, 2011 9.176 9.176 9.061 9.099 21,550 -0.10(-1.11%)
Apr 05, 2011 9.201 9.201 9.106 9.201 8,985 +0.01(+0.14%)
Apr 04, 2011 9.189 9.208 9.157 9.189 4,168 +0.04(+0.49%)
Apr 01, 2011 9.240 9.240 9.131 9.144 15,719 -0.10(-1.10%)
Mar 31, 2011 8.985 9.252 8.927 9.246 53,404 +0.20(+2.18%)
Mar 30, 2011 9.048 9.112 9.017 9.048 18,954 +0.00(+0.00%)
Mar 29, 2011 8.870 9.048 8.838 9.048 8,535 +0.16(+1.79%)
Mar 28, 2011 9.061 9.074 8.889 8.889 15,825 -0.13(-1.48%)
Mar 25, 2011 8.857 9.048 8.790 9.023 19,621 +0.18(+2.09%)
Mar 24, 2011 8.845 8.864 8.711 8.838 25,379 -0.07(-0.79%)
Mar 23, 2011 8.927 8.953 8.832 8.908 22,678 -0.08(-0.85%)
Mar 22, 2011 9.055 9.055 8.959 8.985 9,817 -0.09(-0.98%)
Mar 21, 2011 8.953 9.074 8.825 9.074 19,921 +0.12(+1.35%)
Mar 18, 2011 8.768 9.259 8.704 8.953 106,690 +0.26(+3.01%)
Mar 17, 2011 8.864 8.883 8.647 8.692 17,193 +0.01(+0.07%)
Mar 16, 2011 8.959 9.023 8.672 8.685 26,735 -0.25(-2.78%)
Mar 15, 2011 8.921 9.042 8.921 8.934 18,119 -0.07(-0.78%)
Mar 14, 2011 9.029 9.061 8.966 9.004 9,499 -0.09(-0.98%)
Mar 11, 2011 9.131 9.144 9.048 9.093 41,836 +0.03(+0.35%)
Mar 10, 2011 9.042 9.144 9.042 9.061 48,958 -0.05(-0.56%)
Mar 09, 2011 9.048 9.252 9.036 9.112 60,133 +0.08(+0.92%)
Mar 08, 2011 8.774 9.119 8.774 9.029 32,171 +0.25(+2.83%)
Mar 07, 2011 9.048 9.093 8.768 8.781 23,397 -0.21(-2.34%)
Mar 04, 2011 9.119 9.119 8.972 8.991 14,888 -0.18(-1.95%)
Mar 03, 2011 9.004 9.170 9.004 9.170 15,837 +0.24(+2.64%)
Mar 02, 2011 8.921 9.048 8.876 8.934 16,189 +0.01(+0.14%)
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.