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

Cnb Financial Corp (NQ: CCNE )

19.24 +0.18 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 29, 2011 8.682 9.059 8.682 8.981 13,079 +0.19(+2.15%)
Jul 28, 2011 8.656 8.792 8.623 8.792 13,239 +0.18(+2.04%)
Jul 27, 2011 8.903 8.975 8.584 8.617 54,118 -0.28(-3.14%)
Jul 26, 2011 9.222 9.267 8.864 8.896 20,483 -0.26(-2.84%)
Jul 25, 2011 9.137 9.267 9.038 9.157 34,012 -0.07(-0.71%)
Jul 22, 2011 9.202 9.326 9.189 9.222 18,015 -0.10(-1.12%)
Jul 21, 2011 9.261 9.332 9.222 9.326 16,256 +0.07(+0.70%)
Jul 20, 2011 9.241 9.267 9.202 9.261 9,023 -0.02(-0.21%)
Jul 19, 2011 9.079 9.345 8.910 9.280 23,323 +0.33(+3.63%)
Jul 18, 2011 8.942 9.170 8.792 8.955 36,964 +0.02(+0.22%)
Jul 15, 2011 9.007 9.209 8.851 8.936 61,487 -0.06(-0.65%)
Jul 14, 2011 9.111 9.111 8.994 8.994 8,867 -0.12(-1.36%)
Jul 13, 2011 8.988 9.121 8.988 9.118 19,703 +0.06(+0.65%)
Jul 12, 2011 9.046 9.170 9.040 9.059 14,654 +0.02(+0.22%)
Jul 11, 2011 9.118 9.124 8.975 9.040 20,889 -0.15(-1.63%)
Jul 08, 2011 9.124 9.228 9.072 9.189 12,798 -0.07(-0.77%)
Jul 07, 2011 9.131 9.267 9.131 9.261 33,550 +0.18(+2.01%)
Jul 06, 2011 8.870 9.085 8.792 9.079 29,611 +0.18(+1.97%)
Jul 05, 2011 9.014 9.014 8.844 8.903 13,356 -0.11(-1.23%)
Jul 01, 2011 9.079 9.137 8.981 9.014 25,454 -0.02(-0.22%)
Jun 30, 2011 9.072 9.114 8.910 9.033 23,320 +0.02(+0.22%)
Jun 29, 2011 9.170 9.183 8.942 9.014 23,043 -0.20(-2.12%)
Jun 28, 2011 9.280 9.280 9.085 9.209 34,401 -0.11(-1.19%)
Jun 27, 2011 8.981 9.326 8.949 9.319 91,672 +0.02(+0.21%)
Jun 24, 2011 8.552 9.345 8.441 9.300 405,889 +0.79(+9.24%)
Jun 23, 2011 8.363 8.513 8.363 8.513 7,122 +0.07(+0.85%)
Jun 22, 2011 8.597 8.656 8.441 8.441 8,686 -0.21(-2.41%)
Jun 21, 2011 8.571 8.649 8.409 8.649 51,303 +0.12(+1.37%)
Jun 20, 2011 8.493 8.532 8.350 8.532 12,885 +0.16(+1.94%)
Jun 17, 2011 8.402 8.532 8.370 8.370 110,151 +0.03(+0.31%)
Jun 16, 2011 8.376 8.402 8.311 8.344 30,149 +0.03(+0.31%)
Jun 15, 2011 8.402 8.402 8.292 8.318 24,115 -0.07(-0.85%)
Jun 14, 2011 8.389 8.404 8.344 8.389 35,814 +0.09(+1.10%)
Jun 13, 2011 8.396 8.435 8.292 8.298 7,857 -0.09(-1.09%)
Jun 10, 2011 8.454 8.470 8.292 8.389 31,048 -0.08(-0.92%)
Jun 09, 2011 8.487 8.604 8.415 8.467 10,836 -0.02(-0.23%)
Jun 08, 2011 8.357 8.617 8.357 8.487 26,672 +0.13(+1.56%)
Jun 07, 2011 8.188 8.409 8.188 8.357 14,529 +0.28(+3.46%)
Jun 06, 2011 8.201 8.279 8.050 8.077 29,775 -0.12(-1.51%)
Jun 03, 2011 8.350 8.578 8.201 8.201 37,828 -0.10(-1.21%)
May 24, 2011 8.462 8.533 8.276 8.301 42,100 -0.10(-1.15%)
May 23, 2011 8.411 8.552 8.398 8.398 10,558 -0.12(-1.43%)
May 20, 2011 8.488 8.616 8.488 8.520 33,688 -0.03(-0.38%)
May 19, 2011 8.616 8.616 8.507 8.552 21,838 -0.01(-0.15%)
May 18, 2011 8.539 8.584 8.507 8.565 28,009 +0.01(+0.15%)
May 17, 2011 8.507 8.558 8.507 8.552 42,971 +0.04(+0.53%)
May 16, 2011 8.507 8.571 8.500 8.507 26,610 -0.01(-0.15%)
May 13, 2011 8.552 8.590 8.507 8.520 16,139 -0.06(-0.67%)
May 12, 2011 8.507 8.578 8.507 8.578 41,047 +0.07(+0.83%)
May 11, 2011 8.629 8.693 8.507 8.507 15,528 -0.19(-2.21%)
May 10, 2011 8.732 8.732 8.680 8.700 23,503 +0.00(+0.00%)
May 09, 2011 8.494 8.712 8.494 8.700 80,820 +0.17(+2.03%)
May 06, 2011 8.616 8.616 8.507 8.526 13,832 +0.00(+0.00%)
May 05, 2011 8.507 8.610 8.488 8.526 19,382 +0.02(+0.23%)
May 04, 2011 8.507 8.584 8.475 8.507 21,237 -0.01(-0.08%)
May 03, 2011 8.610 8.667 8.507 8.513 18,866 -0.09(-1.04%)
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.