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 (%)
Jan 31, 2011 8.740 8.823 8.740 8.823 20,495 +0.15(+1.68%)
Jan 28, 2011 9.051 9.051 8.677 8.677 40,770 -0.37(-4.13%)
Jan 27, 2011 9.026 9.064 8.943 9.051 7,042 -0.04(-0.49%)
Jan 26, 2011 8.823 9.342 8.823 9.096 12,976 +0.30(+3.46%)
Jan 25, 2011 8.715 8.816 8.696 8.791 20,732 +0.06(+0.65%)
Jan 24, 2011 8.759 8.978 8.696 8.734 24,575 +0.03(+0.36%)
Jan 21, 2011 9.121 9.191 8.702 8.702 38,845 -0.38(-4.19%)
Jan 20, 2011 9.210 9.210 9.077 9.083 12,018 -0.12(-1.31%)
Jan 19, 2011 9.502 9.502 9.159 9.203 21,168 -0.25(-2.62%)
Jan 18, 2011 9.432 9.514 9.381 9.451 10,427 -0.03(-0.33%)
Jan 14, 2011 9.451 9.552 9.451 9.482 38,300 +0.05(+0.54%)
Jan 13, 2011 9.514 9.584 9.387 9.432 15,436 -0.05(-0.54%)
Jan 12, 2011 9.533 9.565 9.444 9.482 12,762 +0.04(+0.47%)
Jan 11, 2011 9.508 9.508 9.387 9.438 8,352 -0.06(-0.60%)
Jan 10, 2011 9.115 9.514 9.096 9.495 26,679 +0.18(+1.98%)
Jan 07, 2011 9.451 9.451 9.267 9.311 18,365 -0.11(-1.21%)
Jan 06, 2011 9.502 9.502 9.362 9.425 10,700 -0.06(-0.60%)
Jan 05, 2011 9.406 9.482 9.222 9.482 13,103 +0.08(+0.81%)
Jan 04, 2011 9.578 9.578 9.406 9.406 10,400 -0.12(-1.27%)
Jan 03, 2011 9.451 9.603 9.451 9.527 27,109 +0.13(+1.42%)
Dec 31, 2010 9.527 9.609 9.394 9.394 12,053 -0.09(-0.94%)
Dec 30, 2010 9.660 9.711 9.482 9.482 19,043 -0.18(-1.84%)
Dec 29, 2010 9.628 9.704 9.502 9.660 18,187 +0.01(+0.13%)
Dec 28, 2010 9.628 9.711 9.622 9.647 24,422 -0.03(-0.26%)
Dec 27, 2010 9.679 9.819 9.489 9.673 10,577 +0.01(+0.13%)
Dec 23, 2010 9.762 9.869 9.248 9.660 19,226 -0.16(-1.68%)
Dec 22, 2010 9.869 9.895 9.743 9.825 35,058 -0.06(-0.64%)
Dec 21, 2010 9.933 9.933 9.730 9.888 20,011 +0.00(+0.00%)
Dec 20, 2010 9.971 9.971 9.775 9.888 17,118 -0.04(-0.45%)
Dec 17, 2010 9.984 9.984 9.616 9.933 91,557 -0.04(-0.38%)
Dec 16, 2010 9.692 10.04 9.590 9.971 44,420 +0.36(+3.69%)
Dec 15, 2010 9.514 9.755 9.343 9.616 43,174 +0.12(+1.27%)
Dec 14, 2010 9.413 9.578 9.387 9.495 22,929 +0.15(+1.63%)
Dec 13, 2010 9.318 9.425 9.210 9.343 20,924 +0.02(+0.20%)
Dec 10, 2010 9.349 9.349 9.267 9.324 27,735 -0.04(-0.41%)
Dec 09, 2010 9.267 9.451 9.254 9.362 35,165 +0.20(+2.22%)
Dec 08, 2010 9.521 9.609 9.121 9.159 54,725 -0.38(-3.99%)
Dec 07, 2010 9.482 9.685 9.077 9.540 60,640 +0.10(+1.01%)
Dec 06, 2010 9.235 9.482 9.102 9.444 17,429 +0.15(+1.64%)
Dec 03, 2010 9.267 9.482 9.135 9.292 24,970 +0.00(+0.00%)
Dec 02, 2010 9.318 9.318 9.118 9.292 11,982 -0.03(-0.34%)
Dec 01, 2010 9.280 9.444 9.267 9.324 34,855 +0.23(+2.58%)
Nov 30, 2010 9.153 9.222 9.032 9.089 16,785 -0.16(-1.78%)
Nov 29, 2010 8.912 9.299 8.778 9.254 20,076 +0.26(+2.86%)
Nov 26, 2010 9.091 9.091 8.935 8.997 2,666 +0.02(+0.21%)
Nov 24, 2010 8.878 8.978 8.978 8.978 31,550 +0.23(+2.58%)
Nov 23, 2010 8.847 8.928 8.709 8.753 17,003 -0.17(-1.90%)
Nov 22, 2010 8.985 9.035 8.841 8.922 16,303 -0.09(-0.97%)
Nov 19, 2010 9.079 9.079 8.985 9.010 23,437 -0.04(-0.48%)
Nov 18, 2010 9.116 9.116 8.997 9.054 11,548 +0.04(+0.49%)
Nov 17, 2010 9.123 9.154 8.966 9.010 10,473 -0.16(-1.78%)
Nov 16, 2010 9.279 9.279 9.123 9.173 24,528 -0.19(-2.07%)
Nov 15, 2010 9.411 9.624 9.323 9.367 31,971 -0.04(-0.47%)
Nov 12, 2010 9.311 9.467 9.242 9.411 19,346 -0.04(-0.46%)
Nov 11, 2010 9.461 9.499 9.380 9.455 16,032 -0.13(-1.37%)
Nov 10, 2010 9.605 9.605 9.173 9.587 34,000 +0.08(+0.79%)
Nov 09, 2010 9.631 9.687 9.436 9.511 23,282 -0.09(-0.98%)
Nov 08, 2010 9.298 9.605 9.248 9.605 20,282 +0.24(+2.54%)
Nov 05, 2010 9.185 9.367 9.116 9.367 24,416 +0.18(+1.98%)
Nov 04, 2010 8.897 9.185 8.853 9.185 43,323 +0.36(+4.05%)
Nov 03, 2010 8.759 8.828 8.671 8.828 7,968 +0.07(+0.79%)
Nov 02, 2010 8.634 8.765 8.524 8.759 19,718 +0.26(+3.02%)
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.