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

Cnb Financial Corp (NQ: CCNE )

19.04 -0.20 (-1.04%)
Streaming Delayed Price Updated: 1:01 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, 2008 6.676 7.747 6.676 7.747 15,696 +0.69(+9.78%)
Oct 30, 2008 6.685 7.444 6.685 7.057 768 -0.39(-5.20%)
Oct 29, 2008 6.694 7.444 6.694 7.444 660 -0.05(-0.73%)
Oct 28, 2008 7.535 7.535 6.670 7.499 1,487 -0.03(-0.40%)
Oct 27, 2008 6.658 7.529 6.658 7.529 495 -0.04(-0.48%)
Oct 24, 2008 6.658 7.565 6.658 7.565 330 -0.18(-2.34%)
Oct 23, 2008 6.664 7.747 6.664 7.747 330 +0.61(+8.57%)
Oct 22, 2008 6.960 7.136 6.960 7.136 991 +0.00(+0.00%)
Oct 21, 2008 7.172 7.172 6.694 7.136 1,832 -0.04(-0.51%)
Oct 20, 2008 6.966 7.172 6.966 7.172 991 +0.21(+2.95%)
Oct 17, 2008 7.142 7.142 6.676 6.966 660 +0.58(+9.10%)
Oct 16, 2008 7.202 7.202 6.385 6.385 4,960 -0.04(-0.66%)
Oct 15, 2008 6.428 6.428 6.428 6.428 0 +0.00(+0.00%)
Oct 14, 2008 6.966 7.444 6.409 6.428 6,374 -0.53(-7.57%)
Oct 13, 2008 6.688 6.960 6.210 6.954 3,634 +0.30(+4.45%)
Oct 10, 2008 5.453 7.184 5.453 6.658 10,417 +0.73(+12.24%)
Oct 09, 2008 5.810 5.931 5.447 5.931 13,849 +0.18(+3.16%)
Oct 08, 2008 5.477 6.046 5.477 5.750 45,752 +0.28(+5.09%)
Oct 07, 2008 6.052 6.052 5.399 5.471 53,627 -0.40(-6.80%)
Oct 06, 2008 6.658 7.223 5.205 5.871 26,163 -1.32(-18.35%)
Oct 03, 2008 7.233 7.233 6.809 7.190 2,313 +0.05(+0.76%)
Oct 02, 2008 6.537 7.136 6.537 7.136 8,591 +0.53(+7.97%)
Oct 01, 2008 6.558 7.263 6.537 6.609 8,611 -0.02(-0.36%)
Sep 30, 2008 6.960 6.960 6.204 6.633 15,139 -0.65(-8.97%)
Sep 29, 2008 7.193 7.529 7.193 7.287 3,772 -0.27(-3.60%)
Sep 26, 2008 7.263 7.559 7.263 7.559 1,330 -0.07(-0.87%)
Sep 25, 2008 7.505 7.626 7.263 7.626 2,845 +0.21(+2.86%)
Sep 24, 2008 7.699 7.699 7.172 7.414 2,901 -0.29(-3.73%)
Sep 23, 2008 7.699 7.702 7.699 7.702 330 -0.02(-0.20%)
Sep 22, 2008 7.717 7.717 7.717 7.717 2,478 -0.18(-2.30%)
Sep 19, 2008 7.898 7.898 7.898 7.898 165 +0.11(+1.40%)
Sep 18, 2008 7.929 7.929 7.789 7.789 1,487 -0.08(-1.00%)
Sep 17, 2008 7.959 8.139 7.596 7.868 4,171 -0.01(-0.08%)
Sep 16, 2008 8.140 8.140 7.874 7.874 1,477 -0.11(-1.44%)
Sep 15, 2008 8.171 8.171 7.989 7.989 25,003 +0.01(+0.15%)
Sep 12, 2008 7.989 7.989 7.977 7.977 2,876 +0.04(+0.46%)
Sep 11, 2008 7.880 8.050 7.880 7.941 4,994 +0.01(+0.08%)
Sep 10, 2008 8.219 8.219 7.929 7.935 7,124 -0.06(-0.76%)
Sep 09, 2008 8.025 8.031 7.995 7.995 3,304 -0.02(-0.30%)
Sep 08, 2008 8.050 8.050 8.019 8.019 330 -0.23(-2.82%)
Sep 05, 2008 8.252 8.252 8.252 8.252 165 +0.08(+1.00%)
Sep 04, 2008 7.983 8.395 7.916 8.171 4,246 +0.07(+0.90%)
Aug 29, 2008 8.140 8.098 8.098 8.098 2,313 -0.05(-0.62%)
Aug 28, 2008 8.443 8.455 8.149 8.149 1,156 -0.09(-1.15%)
Aug 27, 2008 8.467 8.473 8.207 8.243 6,975 -0.22(-2.64%)
Aug 26, 2008 8.467 8.467 8.467 8.467 330 -0.07(-0.78%)
Aug 25, 2008 8.534 8.534 8.534 8.534 165 +0.06(+0.71%)
Aug 22, 2008 8.473 8.473 8.473 8.473 5,287 +0.00(+0.00%)
Aug 19, 2008 8.491 8.473 8.473 8.473 3,469 -0.11(-1.27%)
Aug 18, 2008 8.540 8.588 8.467 8.582 2,741 +0.11(+1.29%)
Aug 15, 2008 8.546 8.576 8.407 8.473 1,782 -0.01(-0.14%)
Aug 14, 2008 8.546 8.546 8.104 8.485 2,699 -0.10(-1.13%)
Aug 13, 2008 8.189 8.582 8.189 8.582 4,401 +0.11(+1.29%)
Aug 12, 2008 8.473 8.473 8.116 8.473 594 +0.00(+0.00%)
Aug 11, 2008 8.473 8.473 8.473 8.473 743 +0.02(+0.25%)
Aug 08, 2008 8.473 8.473 8.452 8.452 660 -0.00(-0.04%)
Aug 07, 2008 8.534 8.588 8.323 8.455 10,701 -0.09(-1.06%)
Aug 06, 2008 8.522 8.546 8.522 8.546 1,156 +0.07(+0.86%)
Aug 05, 2008 8.452 8.473 8.452 8.473 925 +0.01(+0.07%)
Aug 04, 2008 8.497 8.497 8.382 8.467 991 +0.06(+0.72%)
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.