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 (%)
Apr 30, 2003 4.166 4.166 4.151 4.151 18,587 -0.02(-0.37%)
Apr 29, 2003 4.226 4.231 4.167 4.167 15,283 -0.04(-0.90%)
Apr 28, 2003 4.212 4.228 4.190 4.205 12,391 -0.02(-0.57%)
Apr 25, 2003 4.177 4.246 4.168 4.229 16,935 +0.06(+1.56%)
Apr 24, 2003 4.078 4.240 4.067 4.164 53,285 +0.09(+2.11%)
Apr 23, 2003 4.053 4.078 4.053 4.078 26,849 +0.01(+0.31%)
Apr 22, 2003 4.043 4.065 4.020 4.065 4,543 +0.02(+0.55%)
Apr 21, 2003 4.028 4.064 4.019 4.043 8,261 -0.01(-0.24%)
Apr 17, 2003 4.041 4.067 4.031 4.053 10,739 +0.03(+0.84%)
Apr 16, 2003 4.058 4.058 4.019 4.019 4,543 -0.04(-0.98%)
Apr 15, 2003 4.077 4.077 4.027 4.058 7,022 -0.03(-0.80%)
Apr 14, 2003 4.067 4.091 4.067 4.091 826 +0.01(+0.24%)
Apr 11, 2003 4.092 4.135 4.082 4.082 8,261 -0.03(-0.82%)
Apr 10, 2003 4.021 4.116 4.021 4.116 11,152 +0.07(+1.80%)
Apr 09, 2003 4.065 4.092 4.019 4.043 63,198 -0.02(-0.52%)
Apr 08, 2003 4.046 4.077 4.017 4.064 11,978 -0.02(-0.38%)
Apr 07, 2003 4.019 4.086 4.019 4.080 3,717 +0.05(+1.18%)
Apr 04, 2003 4.038 4.097 3.946 4.032 44,197 +0.00(+0.10%)
Apr 03, 2003 4.193 4.193 3.983 4.028 23,544 -0.08(-1.98%)
Apr 02, 2003 4.210 4.240 4.110 4.110 33,045 -0.10(-2.30%)
Apr 01, 2003 4.271 4.271 4.106 4.207 27,675 -0.04(-0.87%)
Mar 31, 2003 4.274 4.274 4.199 4.243 48,328 +0.05(+1.08%)
Mar 28, 2003 4.261 4.285 4.164 4.198 24,370 -0.14(-3.19%)
Mar 27, 2003 4.014 4.473 3.994 4.336 145,811 +0.33(+8.29%)
Mar 26, 2003 4.016 4.016 3.873 4.004 19,827 -0.00(-0.12%)
Mar 25, 2003 3.873 4.009 3.873 4.009 10,739 +0.06(+1.52%)
Mar 24, 2003 3.907 3.949 3.899 3.949 5,782 +0.05(+1.32%)
Mar 21, 2003 3.873 3.898 3.872 3.898 14,870 +0.02(+0.63%)
Mar 20, 2003 3.873 3.873 3.859 3.873 1,652 +0.01(+0.25%)
Mar 19, 2003 3.857 3.873 3.843 3.864 4,543 +0.01(+0.25%)
Mar 18, 2003 3.864 3.864 3.838 3.854 4,956 -0.00(-0.13%)
Mar 17, 2003 3.752 3.864 3.748 3.859 26,849 +0.14(+3.64%)
Mar 14, 2003 3.723 3.723 3.700 3.723 1,652 +0.00(+0.13%)
Mar 13, 2003 3.675 3.727 3.675 3.719 5,369 +0.04(+1.19%)
Mar 12, 2003 3.608 3.675 3.581 3.675 37,588 +0.09(+2.57%)
Mar 11, 2003 3.825 3.825 3.583 3.583 126,810 -0.19(-5.13%)
Mar 10, 2003 3.728 3.777 3.728 3.777 2,891 +0.05(+1.32%)
Mar 07, 2003 3.631 3.727 3.631 3.727 8,674 +0.10(+2.83%)
Mar 06, 2003 3.515 3.631 3.515 3.625 10,326 +0.06(+1.71%)
Mar 05, 2003 3.537 3.564 3.529 3.564 7,435 +0.02(+0.60%)
Mar 04, 2003 3.560 3.560 3.469 3.542 7,435 -0.03(-0.87%)
Mar 03, 2003 3.583 3.583 3.573 3.573 5,369 +0.01(+0.24%)
Feb 28, 2003 3.547 3.583 3.542 3.565 13,631 -0.02(-0.49%)
Feb 27, 2003 3.557 3.583 3.440 3.582 16,109 -0.02(-0.67%)
Feb 26, 2003 3.579 3.607 3.579 3.606 7,848 +0.02(+0.65%)
Feb 25, 2003 3.486 3.583 3.389 3.583 14,044 -0.03(-0.78%)
Feb 24, 2003 3.418 3.616 3.418 3.611 28,088 +0.18(+5.19%)
Feb 21, 2003 3.418 3.433 3.350 3.433 22,718 +0.04(+1.14%)
Feb 20, 2003 3.332 3.418 3.332 3.394 14,457 +0.05(+1.42%)
Feb 19, 2003 3.314 3.418 3.314 3.347 58,655 -0.03(-0.97%)
Feb 18, 2003 3.306 3.418 3.306 3.380 64,024 +0.03(+1.01%)
Feb 14, 2003 3.317 3.346 3.317 3.346 826 -0.01(-0.43%)
Feb 13, 2003 3.427 3.428 3.360 3.360 12,391 -0.05(-1.56%)
Feb 12, 2003 3.355 3.414 3.283 3.414 81,373 +0.06(+1.76%)
Feb 11, 2003 3.370 3.370 3.351 3.354 15,696 -0.02(-0.46%)
Feb 10, 2003 3.365 3.380 3.352 3.370 10,326 +0.00(+0.00%)
Feb 07, 2003 3.418 3.418 3.360 3.370 10,326 +0.03(+0.87%)
Feb 06, 2003 3.351 3.414 3.341 3.341 85,504 -0.01(-0.29%)
Feb 05, 2003 3.350 3.351 3.350 3.351 826 -0.03(-0.89%)
Feb 04, 2003 3.411 3.418 3.347 3.381 11,565 -0.05(-1.55%)
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.