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 (%)
Aug 31, 2011 8.914 9.105 8.789 8.927 45,240 -0.14(-1.53%)
Aug 30, 2011 8.980 9.072 8.749 9.065 16,045 +0.00(+0.00%)
Aug 29, 2011 8.894 9.078 8.743 9.065 32,907 +0.23(+2.65%)
Aug 26, 2011 8.558 8.975 8.552 8.831 32,649 +0.21(+2.49%)
Aug 25, 2011 9.046 9.046 8.370 8.617 32,784 -0.33(-3.64%)
Aug 24, 2011 8.539 8.994 8.298 8.942 30,682 +0.40(+4.64%)
Aug 23, 2011 8.006 8.747 7.902 8.545 86,485 +0.53(+6.57%)
Aug 22, 2011 8.181 8.181 7.915 8.019 10,872 +0.08(+0.98%)
Aug 19, 2011 7.902 7.986 7.862 7.941 165,237 +0.04(+0.49%)
Aug 18, 2011 7.875 8.038 7.869 7.902 48,014 -0.14(-1.70%)
Aug 17, 2011 8.188 8.188 8.032 8.038 6,905 +0.04(+0.49%)
Aug 16, 2011 8.103 8.116 7.870 7.999 38,478 -0.20(-2.46%)
Aug 15, 2011 7.954 8.201 7.941 8.201 31,124 +0.33(+4.21%)
Aug 12, 2011 8.227 8.422 7.817 7.869 45,304 -0.33(-3.97%)
Aug 11, 2011 7.771 8.324 7.771 8.194 54,763 +0.48(+6.24%)
Aug 10, 2011 8.714 8.896 7.680 7.713 72,541 -1.33(-14.68%)
Aug 09, 2011 8.168 9.053 7.264 9.040 86,526 +1.46(+19.21%)
Aug 08, 2011 8.337 8.675 7.544 7.583 90,077 -0.93(-10.92%)
Aug 05, 2011 8.571 8.910 8.454 8.513 58,674 +0.04(+0.46%)
Aug 04, 2011 8.649 8.844 8.474 8.474 45,978 -0.44(-4.89%)
Aug 03, 2011 8.519 8.955 8.493 8.910 23,429 +0.44(+5.14%)
Aug 02, 2011 8.870 8.929 8.474 8.474 90,229 -0.48(-5.37%)
Aug 01, 2011 9.085 9.085 8.916 8.955 34,394 -0.03(-0.29%)
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%)
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.