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

Cnb Financial Corp (NQ: CCNE )

19.40 +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2009 10.46 10.75 9.549 9.574 43,347 -0.96(-9.13%)
Oct 29, 2009 9.749 10.67 9.646 10.54 28,498 +0.85(+8.81%)
Oct 28, 2009 9.689 9.822 9.622 9.683 11,020 -0.14(-1.42%)
Oct 27, 2009 9.991 10.02 9.804 9.822 9,181 -0.19(-1.93%)
Oct 26, 2009 10.16 10.51 9.697 10.02 25,788 -0.13(-1.25%)
Oct 23, 2009 10.71 10.82 9.997 10.14 17,603 -0.46(-4.34%)
Oct 22, 2009 10.87 10.87 10.45 10.60 13,323 -0.29(-2.67%)
Oct 21, 2009 11.01 11.31 10.83 10.89 15,642 -0.01(-0.11%)
Oct 20, 2009 10.94 11.34 10.90 10.90 9,314 -0.13(-1.21%)
Oct 19, 2009 10.82 11.13 10.70 11.04 5,902 +0.26(+2.41%)
Oct 16, 2009 10.84 10.89 10.57 10.78 17,706 -0.11(-1.06%)
Oct 15, 2009 10.23 10.89 10.23 10.89 147,540 +0.25(+2.39%)
Oct 14, 2009 10.56 10.64 10.48 10.64 4,469 +0.10(+0.92%)
Oct 13, 2009 10.48 10.65 10.48 10.54 7,477 +0.12(+1.16%)
Oct 12, 2009 10.82 10.82 10.32 10.42 33,161 -0.46(-4.23%)
Oct 09, 2009 10.56 10.89 10.56 10.88 8,059 +0.35(+3.33%)
Oct 08, 2009 10.50 10.72 10.48 10.53 11,869 +0.02(+0.17%)
Oct 07, 2009 9.737 10.63 9.737 10.51 46,020 -0.14(-1.31%)
Oct 06, 2009 10.43 10.67 9.994 10.65 10,998 +0.35(+3.41%)
Oct 05, 2009 10.43 10.43 10.13 10.30 11,816 -0.08(-0.82%)
Oct 02, 2009 10.37 10.59 10.35 10.38 17,342 -0.01(-0.06%)
Oct 01, 2009 10.42 10.87 10.29 10.39 23,086 +0.00(+0.00%)
Sep 30, 2009 10.57 10.76 10.24 10.39 23,935 -0.41(-3.81%)
Sep 29, 2009 10.89 10.89 10.63 10.80 2,944 -0.07(-0.67%)
Sep 28, 2009 10.89 10.89 10.58 10.87 32,682 -0.02(-0.17%)
Sep 25, 2009 10.18 10.89 10.18 10.89 19,584 +0.73(+7.21%)
Sep 24, 2009 9.740 10.74 9.725 10.16 20,482 +0.07(+0.72%)
Sep 23, 2009 9.822 10.14 9.816 10.09 6,816 -0.01(-0.12%)
Sep 22, 2009 10.26 10.26 9.859 10.10 8,805 -0.08(-0.83%)
Sep 21, 2009 10.04 10.26 9.710 10.18 9,141 +0.10(+0.96%)
Sep 18, 2009 9.646 10.09 9.646 10.09 86,728 +0.41(+4.19%)
Sep 17, 2009 9.677 9.683 9.543 9.682 7,536 +0.02(+0.18%)
Sep 16, 2009 9.664 9.683 9.531 9.664 4,737 -0.02(-0.19%)
Sep 15, 2009 9.507 9.683 9.507 9.683 6,766 +0.20(+2.11%)
Sep 14, 2009 9.332 9.622 9.332 9.483 21,126 -0.11(-1.14%)
Sep 11, 2009 9.652 9.701 9.507 9.592 11,884 -0.06(-0.63%)
Sep 10, 2009 9.640 9.652 9.198 9.652 12,978 -0.03(-0.31%)
Sep 09, 2009 9.369 9.683 9.369 9.683 19,203 +0.12(+1.27%)
Sep 08, 2009 9.652 9.670 9.198 9.562 26,673 -0.10(-1.06%)
Sep 04, 2009 9.132 9.683 9.096 9.664 76,834 +0.35(+3.77%)
Sep 03, 2009 9.198 9.313 9.090 9.313 14,310 -0.01(-0.06%)
Sep 02, 2009 9.277 9.319 9.080 9.319 8,215 +0.07(+0.72%)
Sep 01, 2009 9.531 9.801 9.247 9.253 18,342 -0.29(-3.04%)
Aug 31, 2009 9.670 10.12 9.531 9.543 25,305 -0.18(-1.81%)
Aug 28, 2009 10.11 10.11 9.719 9.719 8,761 -0.45(-4.40%)
Aug 27, 2009 10.16 10.17 9.900 10.17 8,582 +0.03(+0.30%)
Aug 26, 2009 10.17 10.23 9.991 10.14 40,643 -0.03(-0.30%)
Aug 25, 2009 9.913 10.17 9.913 10.17 6,789 +0.22(+2.19%)
Aug 24, 2009 9.743 10.15 9.531 9.949 22,425 -0.22(-2.14%)
Aug 21, 2009 10.17 10.17 9.634 10.17 34,296 +0.09(+0.90%)
Aug 20, 2009 9.628 10.08 9.628 10.08 23,532 +0.01(+0.12%)
Aug 19, 2009 9.737 10.11 9.501 10.06 27,726 +0.27(+2.78%)
Aug 18, 2009 9.785 10.11 9.667 9.792 11,116 +0.03(+0.31%)
Aug 17, 2009 9.622 9.906 9.622 9.761 14,012 -0.33(-3.30%)
Aug 14, 2009 10.19 10.19 9.683 10.09 71,377 -0.08(-0.83%)
Aug 13, 2009 10.20 10.22 9.908 10.18 25,221 -0.05(-0.47%)
Aug 12, 2009 9.580 10.24 9.574 10.23 23,729 +0.51(+5.30%)
Aug 11, 2009 9.955 9.955 9.713 9.713 12,626 -0.40(-3.95%)
Aug 10, 2009 10.26 10.26 9.386 10.11 18,289 -0.11(-1.07%)
Aug 07, 2009 9.828 10.29 9.447 10.22 72,526 +0.47(+4.84%)
Aug 06, 2009 10.25 10.25 9.749 9.749 47,028 -0.42(-4.16%)
Aug 05, 2009 10.59 10.59 10.03 10.17 39,427 -0.39(-3.67%)
Aug 04, 2009 10.60 10.63 10.35 10.56 5,539 -0.15(-1.41%)
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.