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, 2010 7.838 8.070 7.838 8.033 17,043 +0.14(+1.75%)
Aug 30, 2010 8.033 8.083 7.895 7.895 24,624 -0.20(-2.48%)
Aug 27, 2010 7.907 8.114 7.851 8.095 41,578 +0.29(+3.74%)
Aug 26, 2010 7.940 7.940 7.736 7.804 27,748 -0.12(-1.56%)
Aug 25, 2010 7.661 7.928 7.661 7.928 29,926 +0.21(+2.73%)
Aug 24, 2010 7.581 7.785 7.581 7.717 35,341 +0.06(+0.73%)
Aug 23, 2010 7.742 7.807 7.661 7.661 45,899 -0.04(-0.48%)
Aug 20, 2010 7.630 8.002 7.630 7.699 43,210 -0.01(-0.08%)
Aug 19, 2010 7.878 8.002 7.668 7.705 80,227 -0.23(-2.89%)
Aug 18, 2010 7.928 7.955 7.897 7.934 19,366 -0.03(-0.39%)
Aug 17, 2010 7.841 7.989 7.816 7.965 56,725 +0.17(+2.22%)
Aug 16, 2010 7.519 7.866 7.519 7.791 53,064 +0.22(+2.86%)
Aug 13, 2010 7.736 7.829 7.572 7.575 58,558 -0.18(-2.31%)
Aug 12, 2010 7.606 7.890 7.606 7.754 55,140 +0.06(+0.80%)
Aug 11, 2010 7.637 7.850 7.346 7.692 54,767 -0.14(-1.74%)
Aug 10, 2010 7.884 7.921 7.711 7.829 54,537 -0.18(-2.24%)
Aug 09, 2010 7.544 8.027 7.544 8.008 44,330 +0.57(+7.65%)
Aug 06, 2010 7.501 7.810 7.432 7.439 22,304 -0.20(-2.67%)
Aug 05, 2010 7.686 7.887 7.538 7.643 20,586 -0.13(-1.67%)
Aug 04, 2010 7.692 7.773 7.575 7.773 32,367 +0.11(+1.37%)
Aug 03, 2010 7.309 7.773 7.309 7.668 42,654 +0.32(+4.38%)
Aug 02, 2010 7.600 7.890 7.203 7.346 71,827 -0.12(-1.66%)
Jul 30, 2010 7.853 7.983 7.457 7.470 532,438 -0.54(-6.72%)
Jul 29, 2010 7.426 8.014 7.377 8.008 150,919 +0.63(+8.47%)
Jul 28, 2010 7.333 7.426 7.135 7.383 54,531 +0.05(+0.68%)
Jul 27, 2010 7.389 7.398 6.987 7.333 74,191 -0.02(-0.25%)
Jul 26, 2010 6.974 7.395 6.925 7.352 77,720 +0.48(+7.03%)
Jul 23, 2010 6.814 6.900 6.721 6.869 18,760 +0.00(+0.00%)
Jul 22, 2010 6.783 6.993 6.671 6.869 45,197 +0.22(+3.26%)
Jul 21, 2010 6.814 6.869 6.653 6.653 23,519 -0.09(-1.38%)
Jul 20, 2010 6.696 6.746 6.659 6.746 30,916 +0.02(+0.37%)
Jul 19, 2010 6.708 6.866 6.653 6.721 33,398 +0.04(+0.56%)
Jul 16, 2010 6.684 6.789 6.653 6.684 45,674 -0.06(-0.92%)
Jul 15, 2010 6.807 6.807 6.739 6.746 13,413 -0.04(-0.55%)
Jul 14, 2010 6.838 6.869 6.764 6.783 20,883 -0.09(-1.26%)
Jul 13, 2010 6.900 6.900 6.783 6.869 35,396 +0.10(+1.46%)
Jul 12, 2010 6.845 6.863 6.770 6.770 24,555 -0.10(-1.44%)
Jul 09, 2010 6.875 6.894 6.801 6.869 15,918 +0.00(+0.00%)
Jul 08, 2010 6.931 6.931 6.807 6.869 21,712 +0.02(+0.27%)
Jul 07, 2010 6.925 6.925 6.783 6.851 29,213 +0.05(+0.73%)
Jul 06, 2010 6.937 6.962 6.783 6.801 23,297 -0.02(-0.27%)
Jul 02, 2010 6.838 6.885 6.746 6.820 14,715 +0.01(+0.18%)
Jul 01, 2010 6.795 7.392 6.721 6.807 33,235 +0.01(+0.18%)
Jun 30, 2010 6.702 6.869 6.702 6.795 39,224 +0.09(+1.39%)
Jun 29, 2010 6.814 6.869 6.653 6.702 76,526 -0.01(-0.09%)
Jun 25, 2010 6.993 7.055 6.653 6.708 451,745 -0.25(-3.64%)
Jun 24, 2010 7.173 7.241 6.962 6.962 43,325 -0.28(-3.85%)
Jun 23, 2010 6.999 7.494 6.999 7.241 118,143 +0.24(+3.45%)
Jun 22, 2010 7.129 7.420 6.962 6.999 82,363 -0.08(-1.14%)
Jun 21, 2010 7.166 7.327 7.080 7.080 32,618 -0.19(-2.64%)
Jun 18, 2010 6.993 7.315 6.894 7.272 91,355 +0.33(+4.82%)
Jun 17, 2010 6.826 7.104 6.721 6.937 55,029 +0.17(+2.47%)
Jun 16, 2010 6.746 6.838 6.653 6.770 64,861 -0.06(-0.82%)
Jun 15, 2010 6.622 7.055 6.591 6.826 758,714 +0.24(+3.57%)
Jun 14, 2010 6.931 7.024 6.517 6.591 28,652 -0.26(-3.79%)
Jun 11, 2010 6.733 7.043 6.659 6.851 21,774 +0.06(+0.91%)
Jun 10, 2010 6.746 7.111 6.690 6.789 38,028 +0.14(+2.14%)
Jun 09, 2010 7.216 7.377 6.572 6.646 39,036 -0.45(-6.36%)
Jun 08, 2010 7.272 7.522 7.036 7.098 22,182 -0.19(-2.55%)
Jun 07, 2010 7.612 7.773 7.247 7.284 36,468 -0.27(-3.52%)
Jun 04, 2010 8.045 8.330 7.525 7.550 21,299 -0.66(-7.99%)
Jun 03, 2010 8.305 8.491 8.163 8.206 12,843 -0.15(-1.85%)
Jun 02, 2010 8.293 8.577 8.157 8.361 18,380 +0.07(+0.82%)
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.