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 (%)
Dec 31, 2009 9.707 9.677 9.677 9.677 11,897 -0.10(-1.05%)
Dec 30, 2009 9.798 9.985 9.562 9.779 20,906 -0.06(-0.62%)
Dec 29, 2009 9.858 9.858 9.477 9.840 4,160 -0.02(-0.18%)
Dec 28, 2009 9.689 9.870 9.683 9.858 9,032 +0.18(+1.88%)
Dec 24, 2009 9.677 9.925 9.677 9.677 1,992 +0.03(+0.31%)
Dec 23, 2009 9.677 9.804 9.253 9.646 9,803 +0.02(+0.19%)
Dec 22, 2009 9.888 9.888 9.628 9.628 15,903 -0.30(-2.99%)
Dec 21, 2009 9.761 9.973 9.295 9.925 22,042 +0.16(+1.61%)
Dec 18, 2009 9.301 9.798 9.093 9.767 101,607 +0.60(+6.53%)
Dec 17, 2009 9.326 9.785 9.114 9.168 8,713 -0.19(-2.01%)
Dec 16, 2009 9.277 9.479 9.192 9.356 18,998 +0.14(+1.51%)
Dec 15, 2009 9.556 9.695 9.192 9.217 28,157 -0.22(-2.31%)
Dec 14, 2009 9.192 9.531 9.192 9.434 21,704 +0.30(+3.31%)
Dec 11, 2009 9.380 9.441 9.132 9.132 23,294 -0.19(-2.01%)
Dec 10, 2009 10.06 10.06 9.313 9.319 27,571 -0.71(-7.12%)
Dec 09, 2009 9.834 10.18 9.777 10.03 45,728 +0.23(+2.35%)
Dec 08, 2009 9.919 10.08 9.674 9.804 9,889 -0.16(-1.64%)
Dec 07, 2009 9.652 10.13 9.652 9.967 17,998 +0.33(+3.45%)
Dec 04, 2009 9.489 9.852 9.398 9.634 15,736 +0.34(+3.65%)
Dec 03, 2009 9.725 9.852 9.235 9.295 9,837 -0.38(-3.94%)
Dec 02, 2009 9.489 10.24 9.489 9.677 16,693 -0.18(-1.84%)
Dec 01, 2009 9.882 10.17 9.501 9.858 22,940 +0.05(+0.49%)
Nov 30, 2009 10.01 10.42 9.810 9.810 20,959 -0.16(-1.58%)
Nov 27, 2009 10.15 10.51 9.707 9.967 13,351 -0.33(-3.23%)
Nov 25, 2009 10.54 10.54 9.864 10.30 6,879 -0.25(-2.41%)
Nov 24, 2009 10.43 10.57 10.26 10.55 12,429 +0.08(+0.75%)
Nov 23, 2009 10.03 10.51 10.03 10.48 8,748 +0.53(+5.29%)
Nov 20, 2009 9.870 10.20 9.313 9.949 13,373 +0.10(+0.98%)
Nov 19, 2009 10.02 10.42 9.822 9.852 11,598 -0.22(-2.22%)
Nov 18, 2009 9.713 10.31 9.368 10.08 14,777 +0.34(+3.48%)
Nov 17, 2009 9.501 9.737 9.501 9.737 9,002 +0.19(+2.03%)
Nov 16, 2009 9.404 9.628 9.235 9.543 18,414 +0.19(+2.01%)
Nov 13, 2009 9.102 9.743 9.077 9.356 14,323 +0.25(+2.79%)
Nov 12, 2009 9.077 9.477 9.017 9.102 15,956 -0.24(-2.53%)
Nov 11, 2009 9.277 9.683 9.259 9.338 15,463 +0.14(+1.51%)
Nov 10, 2009 9.495 9.737 9.023 9.198 22,432 -0.34(-3.55%)
Nov 09, 2009 9.344 9.568 9.344 9.537 14,351 +0.24(+2.60%)
Nov 06, 2009 8.950 9.313 8.932 9.295 16,855 +0.19(+2.13%)
Nov 05, 2009 8.993 9.132 8.938 9.102 16,831 +0.17(+1.90%)
Nov 04, 2009 9.434 9.507 8.781 8.932 34,777 -0.50(-5.26%)
Nov 03, 2009 10.05 10.05 9.083 9.428 51,924 -0.42(-4.24%)
Nov 02, 2009 9.586 10.18 9.586 9.846 15,614 +0.27(+2.84%)
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%)
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.