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 (%)
Aug 31, 2004 8.479 8.625 8.479 8.594 10,574 +0.12(+1.43%)
Aug 30, 2004 8.594 8.594 8.207 8.473 2,313 -0.13(-1.55%)
Aug 27, 2004 8.600 8.637 8.382 8.606 7,600 +0.07(+0.78%)
Aug 26, 2004 8.310 8.540 8.231 8.540 7,269 +0.27(+3.22%)
Aug 25, 2004 8.171 8.274 8.171 8.274 2,643 +0.06(+0.74%)
Aug 24, 2004 8.231 8.231 8.195 8.213 4,295 +0.01(+0.15%)
Aug 23, 2004 8.243 8.316 8.171 8.201 4,461 +0.00(+0.00%)
Aug 20, 2004 8.219 8.219 8.171 8.201 3,304 +0.02(+0.22%)
Aug 19, 2004 8.219 8.395 8.171 8.183 14,209 -0.13(-1.53%)
Aug 18, 2004 8.310 8.310 8.098 8.310 5,870 +0.12(+1.48%)
Aug 17, 2004 8.146 8.310 8.110 8.189 7,765 +0.11(+1.35%)
Aug 16, 2004 8.201 8.292 8.056 8.080 18,835 -0.05(-0.60%)
Aug 13, 2004 8.110 8.213 8.110 8.128 5,121 -0.02(-0.30%)
Aug 12, 2004 8.280 8.292 8.128 8.152 5,121 +0.00(+0.00%)
Aug 11, 2004 8.304 8.310 8.122 8.152 4,130 -0.16(-1.97%)
Aug 10, 2004 8.183 8.322 8.050 8.316 30,401 -0.06(-0.72%)
Aug 09, 2004 8.334 8.376 8.171 8.376 4,419 -0.22(-2.54%)
Aug 06, 2004 8.691 8.691 8.467 8.594 5,121 -0.10(-1.18%)
Aug 05, 2004 8.510 8.848 8.146 8.697 21,479 +0.19(+2.20%)
Aug 04, 2004 8.715 8.715 8.286 8.510 7,600 -0.22(-2.56%)
Aug 03, 2004 8.625 8.764 8.122 8.734 18,835 -0.02(-0.21%)
Aug 02, 2004 8.255 8.752 8.195 8.752 21,148 +0.60(+7.35%)
Jul 30, 2004 8.207 8.231 8.152 8.152 8,261 -0.08(-0.96%)
Jul 29, 2004 8.243 8.243 8.134 8.231 3,965 +0.08(+1.04%)
Jul 28, 2004 8.231 8.280 8.134 8.146 3,800 -0.04(-0.52%)
Jul 27, 2004 8.140 8.195 8.092 8.189 7,765 +0.08(+0.97%)
Jul 26, 2004 8.134 8.195 8.098 8.110 14,374 -0.09(-1.11%)
Jul 23, 2004 8.255 8.255 8.122 8.201 11,235 +0.04(+0.52%)
Jul 22, 2004 8.110 8.177 8.110 8.159 4,130 +0.02(+0.22%)
Jul 21, 2004 8.171 8.340 8.116 8.140 13,713 -0.03(-0.37%)
Jul 20, 2004 8.358 8.358 8.080 8.171 17,183 -0.12(-1.46%)
Jul 19, 2004 8.352 8.352 8.255 8.292 11,896 -0.13(-1.58%)
Jul 16, 2004 8.497 8.497 8.352 8.425 15,200 +0.04(+0.51%)
Jul 15, 2004 8.352 8.425 8.352 8.382 7,269 -0.03(-0.36%)
Jul 14, 2004 8.461 8.485 8.376 8.413 9,583 -0.12(-1.35%)
Jul 13, 2004 8.631 8.643 8.528 8.528 13,548 -0.07(-0.77%)
Jul 12, 2004 8.413 8.594 8.401 8.594 13,052 +0.18(+2.16%)
Jul 09, 2004 8.346 8.461 8.316 8.413 25,940 +0.15(+1.76%)
Jul 08, 2004 8.116 8.292 8.116 8.267 17,018 +0.15(+1.86%)
Jul 07, 2004 8.140 8.183 8.110 8.116 40,480 +0.01(+0.07%)
Jul 06, 2004 8.134 8.171 8.110 8.110 10,904 -0.02(-0.30%)
Jul 02, 2004 8.110 8.213 8.110 8.134 20,487 +0.02(+0.22%)
Jul 01, 2004 8.146 8.237 8.110 8.116 26,766 -0.10(-1.18%)
Jun 30, 2004 8.267 8.443 8.171 8.213 12,391 +0.05(+0.59%)
Jun 29, 2004 8.201 8.255 8.159 8.165 15,531 -0.05(-0.59%)
Jun 28, 2004 8.286 8.352 8.171 8.213 103,266 +0.15(+1.88%)
Jun 25, 2004 8.431 9.775 8.044 8.062 1,093,298 -0.16(-1.99%)
Jun 24, 2004 8.171 8.443 8.171 8.225 28,088 +0.08(+1.04%)
Jun 23, 2004 8.437 8.437 8.140 8.140 21,314 -0.19(-2.25%)
Jun 22, 2004 8.207 8.473 8.116 8.328 18,340 -0.01(-0.07%)
Jun 21, 2004 8.110 8.334 8.110 8.334 10,078 +0.13(+1.62%)
Jun 18, 2004 8.243 8.437 8.128 8.201 64,933 +0.07(+0.89%)
Jun 17, 2004 8.110 8.473 8.110 8.128 36,680 -0.23(-2.75%)
Jun 16, 2004 8.110 8.504 8.110 8.358 45,767 +0.16(+1.99%)
Jun 15, 2004 8.540 8.540 8.098 8.195 49,237 -0.19(-2.24%)
Jun 14, 2004 8.558 8.558 8.358 8.382 23,131 -0.17(-1.98%)
Jun 10, 2004 8.510 8.685 8.473 8.552 33,540 +0.15(+1.80%)
Jun 09, 2004 8.401 8.473 8.280 8.401 34,697 -0.02(-0.29%)
Jun 08, 2004 8.564 8.697 8.413 8.425 19,496 -0.08(-0.93%)
Jun 07, 2004 8.413 9.078 8.389 8.504 27,757 -0.20(-2.29%)
Jun 04, 2004 8.522 8.897 8.382 8.703 24,288 +0.18(+2.13%)
Jun 03, 2004 9.072 9.072 8.522 8.522 8,096 -0.50(-5.57%)
Jun 02, 2004 8.988 9.411 8.746 9.024 34,532 +0.30(+3.47%)
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.