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

Cnb Financial Corp (NQ: CCNE )

19.01 -0.23 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2005 8.594 8.594 8.594 8.594 0 +0.00(+0.00%)
Oct 28, 2005 8.594 8.594 8.594 8.594 826 +0.00(+0.00%)
Oct 27, 2005 8.637 8.637 8.594 8.594 1,858 -0.05(-0.53%)
Oct 26, 2005 8.594 8.770 8.594 8.640 1,786 -0.11(-1.20%)
Oct 25, 2005 8.746 8.746 8.746 8.746 0 +0.00(+0.00%)
Oct 24, 2005 8.746 8.770 8.746 8.746 13,548 +0.23(+2.70%)
Oct 21, 2005 8.588 8.594 8.473 8.516 14,952 +0.01(+0.14%)
Oct 20, 2005 8.504 8.504 8.504 8.504 2,701 -0.01(-0.07%)
Oct 19, 2005 8.473 8.643 8.473 8.510 2,263 -0.08(-0.92%)
Oct 18, 2005 8.619 8.619 8.588 8.588 330 -0.03(-0.35%)
Oct 17, 2005 8.625 8.625 8.479 8.618 545 +0.15(+1.71%)
Oct 14, 2005 8.473 8.473 8.473 8.473 165 -0.12(-1.41%)
Oct 13, 2005 8.594 8.594 8.594 8.594 0 +0.00(+0.00%)
Oct 12, 2005 8.504 8.715 8.473 8.594 10,409 +0.00(+0.00%)
Oct 11, 2005 8.594 8.594 8.594 8.594 0 +0.00(+0.00%)
Oct 10, 2005 8.594 8.594 8.594 8.594 1,652 -0.15(-1.73%)
Oct 07, 2005 8.782 8.782 8.746 8.746 2,912 -0.03(-0.34%)
Oct 06, 2005 8.540 8.776 8.516 8.776 2,777 -0.06(-0.68%)
Oct 05, 2005 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Oct 04, 2005 8.582 8.921 8.582 8.836 8,299 +0.30(+3.47%)
Oct 03, 2005 8.563 8.563 8.479 8.540 2,784 -0.04(-0.49%)
Sep 30, 2005 8.776 8.794 8.582 8.582 2,974 -0.31(-3.54%)
Sep 29, 2005 8.897 8.897 8.897 8.897 1,270 -0.01(-0.14%)
Sep 28, 2005 8.909 8.909 8.909 8.909 0 +0.00(+0.00%)
Sep 27, 2005 8.988 8.988 8.909 8.909 2,139 -0.17(-1.87%)
Sep 26, 2005 9.078 9.078 9.078 9.078 495 +0.02(+0.20%)
Sep 23, 2005 9.060 9.078 9.018 9.060 11,937 -0.02(-0.20%)
Sep 22, 2005 9.018 9.078 9.018 9.078 4,411 +0.06(+0.67%)
Sep 21, 2005 9.018 9.018 9.018 9.018 7,210 +0.00(+0.00%)
Sep 20, 2005 9.018 9.018 9.018 9.018 1,437 +0.00(+0.00%)
Sep 19, 2005 9.078 9.078 9.018 9.018 2,189 -0.04(-0.47%)
Sep 16, 2005 9.078 9.078 9.018 9.060 16,127 -0.02(-0.20%)
Sep 15, 2005 9.230 9.230 9.078 9.078 4,200 +0.00(+0.00%)
Sep 14, 2005 9.230 9.230 9.078 9.078 1,652 +0.06(+0.67%)
Sep 13, 2005 8.988 9.018 8.988 9.018 6,217 -0.06(-0.67%)
Sep 12, 2005 9.296 9.296 9.078 9.078 495 +0.00(+0.00%)
Sep 09, 2005 9.058 9.078 9.058 9.078 1,396 +0.01(+0.07%)
Sep 08, 2005 9.072 9.072 9.072 9.072 1,518 +0.00(+0.00%)
Sep 07, 2005 9.018 9.072 9.018 9.072 1,156 -0.01(-0.07%)
Sep 06, 2005 9.200 9.224 8.988 9.078 15,701 +0.00(+0.00%)
Sep 02, 2005 8.988 9.078 8.988 9.078 6,020 +0.00(+0.00%)
Sep 01, 2005 9.078 9.078 8.897 9.078 6,115 +0.09(+1.01%)
Aug 31, 2005 9.308 9.308 8.988 8.988 2,876 -0.41(-4.38%)
Aug 30, 2005 9.175 9.399 9.030 9.399 1,817 +0.41(+4.51%)
Aug 29, 2005 9.012 9.012 8.994 8.994 2,478 -0.08(-0.93%)
Aug 26, 2005 9.078 9.078 9.078 9.078 0 +0.00(+0.00%)
Aug 25, 2005 9.048 9.078 9.048 9.078 2,957 +0.08(+0.94%)
Aug 24, 2005 9.072 9.078 8.994 8.994 3,139 -0.02(-0.27%)
Aug 23, 2005 9.018 9.018 9.018 9.018 330 +0.03(+0.34%)
Aug 22, 2005 8.988 8.996 8.988 8.988 1,321 +0.00(+0.00%)
Aug 19, 2005 8.988 8.988 8.988 8.988 165 +0.00(+0.00%)
Aug 18, 2005 8.988 9.078 8.988 8.988 2,688 +0.00(+0.00%)
Aug 17, 2005 8.988 8.988 8.988 8.988 1,880 -0.01(-0.13%)
Aug 16, 2005 8.988 9.000 8.988 9.000 611 +0.00(+0.00%)
Aug 15, 2005 8.988 9.006 8.988 9.000 1,156 -0.08(-0.87%)
Aug 12, 2005 8.903 9.078 8.903 9.078 26,241 +0.00(+0.00%)
Aug 11, 2005 9.078 9.078 9.078 9.078 8,642 +0.01(+0.07%)
Aug 10, 2005 9.072 9.072 9.072 9.072 0 +0.00(+0.00%)
Aug 09, 2005 9.018 9.072 9.006 9.072 20,894 -0.01(-0.07%)
Aug 08, 2005 9.018 9.078 9.018 9.078 1,156 +0.04(+0.47%)
Aug 05, 2005 9.024 9.181 9.024 9.036 5,158 +0.02(+0.20%)
Aug 04, 2005 8.957 9.018 8.957 9.018 495 -0.03(-0.33%)
Aug 03, 2005 9.078 9.109 9.018 9.048 25,380 -0.23(-2.48%)
Aug 02, 2005 9.145 9.436 9.145 9.278 2,808 +0.05(+0.59%)
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.