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 (%)
Mar 30, 2007 8.472 8.542 8.412 8.412 6,989 -0.06(-0.71%)
Mar 29, 2007 8.472 8.472 8.472 8.472 495 -0.03(-0.36%)
Mar 28, 2007 8.503 8.503 8.503 8.503 0 +0.00(+0.00%)
Mar 27, 2007 8.506 8.515 8.503 8.503 1,107 -0.02(-0.28%)
Mar 26, 2007 8.624 8.624 8.460 8.527 2,212 +0.10(+1.22%)
Mar 23, 2007 8.437 8.442 8.412 8.424 12,102 -0.06(-0.71%)
Mar 22, 2007 8.490 8.490 8.484 8.484 495 -0.14(-1.61%)
Mar 21, 2007 8.593 8.624 8.593 8.624 908 +0.03(+0.35%)
Mar 20, 2007 8.593 8.593 8.593 8.593 0 +0.00(+0.00%)
Mar 19, 2007 8.866 8.866 8.545 8.593 2,412 +0.03(+0.35%)
Mar 16, 2007 8.950 8.950 8.563 8.563 15,972 +0.00(+0.00%)
Mar 15, 2007 8.950 8.950 8.563 8.563 7,579 +0.15(+1.80%)
Mar 14, 2007 8.412 8.563 8.412 8.412 19,538 -0.33(-3.81%)
Mar 13, 2007 8.745 8.745 8.745 8.745 2,065 +0.18(+2.12%)
Mar 12, 2007 8.617 8.617 8.563 8.563 363 -0.06(-0.70%)
Mar 09, 2007 8.599 8.745 8.599 8.624 3,065 +0.02(+0.28%)
Mar 08, 2007 8.745 8.781 8.599 8.599 1,321 +0.06(+0.71%)
Mar 07, 2007 8.442 8.624 8.442 8.539 720 +0.11(+1.29%)
Mar 06, 2007 8.563 8.775 8.430 8.430 1,817 -0.09(-1.07%)
Mar 05, 2007 8.490 8.521 8.472 8.521 1,698 -0.12(-1.40%)
Mar 02, 2007 8.642 8.642 8.642 8.642 0 +0.00(+0.00%)
Mar 01, 2007 8.587 8.823 8.484 8.642 10,048 +0.05(+0.56%)
Feb 28, 2007 8.593 8.593 8.593 8.593 0 +0.00(+0.00%)
Feb 27, 2007 8.593 8.806 8.593 8.593 4,365 -0.15(-1.72%)
Feb 26, 2007 8.854 8.854 8.605 8.744 9,242 -0.11(-1.23%)
Feb 23, 2007 8.852 8.852 8.852 8.852 0 +0.00(+0.00%)
Feb 22, 2007 8.852 8.852 8.852 8.852 247 -0.04(-0.49%)
Feb 21, 2007 8.896 8.896 8.678 8.896 6,112 +0.20(+2.30%)
Feb 20, 2007 8.867 8.867 8.654 8.696 7,105 -0.16(-1.84%)
Feb 16, 2007 8.860 8.866 8.860 8.860 1,007 +0.17(+1.95%)
Feb 15, 2007 8.739 8.739 8.690 8.690 2,206 -0.31(-3.43%)
Feb 14, 2007 8.748 8.999 8.748 8.999 332 +0.29(+3.34%)
Feb 13, 2007 8.823 9.011 8.708 8.708 5,339 -0.10(-1.15%)
Feb 12, 2007 8.810 8.810 8.810 8.810 247 -0.02(-0.23%)
Feb 09, 2007 8.831 8.831 8.831 8.831 226 -0.02(-0.19%)
Feb 08, 2007 8.648 8.847 8.648 8.847 3,532 +0.13(+1.53%)
Feb 07, 2007 8.678 8.850 8.678 8.714 8,427 +0.03(+0.35%)
Feb 06, 2007 8.684 8.684 8.684 8.684 0 +0.00(+0.00%)
Feb 05, 2007 8.684 8.684 8.684 8.684 165 +0.01(+0.14%)
Feb 02, 2007 8.672 8.672 8.672 8.672 0 +0.00(+0.00%)
Feb 01, 2007 8.944 8.944 8.672 8.672 9,085 -0.28(-3.18%)
Jan 31, 2007 9.054 9.077 8.956 8.956 1,019 +0.02(+0.20%)
Jan 30, 2007 8.987 9.005 8.866 8.938 4,304 +0.02(+0.20%)
Jan 29, 2007 8.920 8.920 8.854 8.920 5,390 +0.09(+1.03%)
Jan 26, 2007 8.775 8.829 8.708 8.829 826 +0.01(+0.07%)
Jan 25, 2007 9.011 9.011 8.823 8.823 1,156 +0.05(+0.55%)
Jan 24, 2007 8.503 9.059 8.466 8.775 11,887 +0.21(+2.40%)
Jan 23, 2007 9.071 9.071 8.569 8.569 2,478 -0.50(-5.54%)
Jan 22, 2007 8.763 9.071 8.763 9.071 826 +0.39(+4.53%)
Jan 19, 2007 8.651 8.678 8.651 8.678 991 +0.01(+0.07%)
Jan 18, 2007 8.672 8.672 8.672 8.672 165 +0.10(+1.20%)
Jan 17, 2007 8.741 8.745 8.569 8.569 2,619 -0.13(-1.46%)
Jan 16, 2007 9.168 9.168 8.696 8.696 1,059 -0.28(-3.10%)
Jan 12, 2007 8.757 9.077 8.624 8.975 12,751 +0.34(+4.00%)
Jan 11, 2007 8.926 8.926 8.630 8.630 1,551 -0.22(-2.53%)
Jan 10, 2007 8.854 8.854 8.854 8.854 0 +0.00(+0.00%)
Jan 09, 2007 8.624 8.987 8.617 8.854 10,512 +0.23(+2.67%)
Jan 08, 2007 8.527 8.841 8.527 8.624 2,455 +0.10(+1.14%)
Jan 05, 2007 8.472 8.527 8.412 8.527 2,974 +0.08(+1.00%)
Jan 04, 2007 8.487 8.487 8.436 8.442 908 -0.11(-1.31%)
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.