Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnb Financial Corp (NQ: CCNE )

18.88 -0.13 (-0.68%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 10, 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 (%)
Nov 30, 2011 9.955 10.57 9.722 10.52 93,796 +0.98(+10.26%)
Nov 29, 2011 9.496 9.669 9.382 9.542 31,149 +0.07(+0.74%)
Nov 28, 2011 9.321 9.564 9.150 9.472 50,889 +0.45(+5.04%)
Nov 25, 2011 9.084 9.433 8.998 9.018 22,000 -0.13(-1.37%)
Nov 23, 2011 9.439 9.610 9.137 9.143 38,280 -0.32(-3.41%)
Nov 22, 2011 9.558 9.610 9.436 9.466 10,363 -0.13(-1.30%)
Nov 21, 2011 9.512 9.841 9.512 9.591 16,267 -0.12(-1.22%)
Nov 18, 2011 9.538 9.834 9.538 9.709 27,595 +0.15(+1.58%)
Nov 17, 2011 9.578 9.755 9.508 9.558 25,833 -0.02(-0.21%)
Nov 16, 2011 9.452 9.854 9.452 9.578 24,398 +0.01(+0.14%)
Nov 15, 2011 9.538 9.643 9.314 9.564 23,924 +0.14(+1.54%)
Nov 14, 2011 9.505 9.571 9.334 9.420 33,304 -0.08(-0.83%)
Nov 11, 2011 9.920 9.920 9.459 9.499 30,643 +0.02(+0.21%)
Nov 10, 2011 9.624 9.854 9.380 9.479 11,179 +0.05(+0.49%)
Nov 09, 2011 9.584 9.676 9.413 9.433 66,331 -0.41(-4.15%)
Nov 08, 2011 9.683 9.933 9.643 9.841 29,876 +0.26(+2.75%)
Nov 07, 2011 9.689 9.689 9.347 9.578 23,229 -0.09(-0.95%)
Nov 04, 2011 9.676 9.742 9.025 9.670 15,743 -0.18(-1.80%)
Nov 03, 2011 9.551 9.867 9.360 9.847 37,031 +0.42(+4.47%)
Nov 02, 2011 9.255 9.538 9.216 9.426 42,173 +0.34(+3.77%)
Nov 01, 2011 9.025 9.663 9.025 9.084 73,145 -0.34(-3.63%)
Oct 31, 2011 9.413 9.564 9.360 9.426 37,582 -0.13(-1.38%)
Oct 28, 2011 9.281 9.564 9.281 9.558 28,703 +0.20(+2.11%)
Oct 27, 2011 9.367 9.446 9.229 9.360 150,447 +0.08(+0.85%)
Oct 26, 2011 9.143 9.367 9.038 9.281 39,240 +0.32(+3.52%)
Oct 25, 2011 9.367 9.367 8.952 8.965 30,655 -0.32(-3.40%)
Oct 24, 2011 9.084 9.341 9.084 9.281 57,156 +0.12(+1.29%)
Oct 21, 2011 9.196 9.196 8.932 9.163 44,461 +0.28(+3.11%)
Oct 20, 2011 9.011 9.011 8.774 8.886 24,903 -0.06(-0.66%)
Oct 19, 2011 9.222 9.373 8.926 8.946 28,521 -0.25(-2.72%)
Oct 18, 2011 9.011 9.327 9.011 9.196 60,957 +0.26(+2.87%)
Oct 17, 2011 9.301 9.301 8.919 8.939 33,971 -0.43(-4.63%)
Oct 14, 2011 9.347 9.406 9.137 9.373 22,754 +0.06(+0.64%)
Oct 13, 2011 9.163 9.347 9.163 9.314 18,790 +0.06(+0.64%)
Oct 12, 2011 8.998 9.255 8.906 9.255 26,784 +0.15(+1.66%)
Oct 11, 2011 9.005 9.202 8.979 9.104 28,616 -0.05(-0.50%)
Oct 10, 2011 8.873 9.216 8.702 9.150 45,178 +0.43(+4.98%)
Oct 07, 2011 8.932 9.005 8.623 8.715 30,593 -0.33(-3.64%)
Oct 06, 2011 9.216 9.216 8.722 9.044 31,304 +0.13(+1.40%)
Oct 05, 2011 8.893 9.031 8.557 8.919 23,007 -0.03(-0.29%)
Oct 04, 2011 8.090 9.433 8.017 8.946 71,971 +0.93(+11.67%)
Oct 03, 2011 8.347 8.590 8.011 8.011 66,994 -0.43(-5.07%)
Sep 30, 2011 8.584 8.584 8.419 8.439 33,069 -0.25(-2.88%)
Sep 29, 2011 8.557 8.689 8.419 8.689 21,699 +0.35(+4.18%)
Sep 28, 2011 8.695 8.695 8.340 8.340 30,701 -0.30(-3.50%)
Sep 27, 2011 8.768 8.768 8.505 8.643 53,060 +0.09(+1.00%)
Sep 26, 2011 8.478 8.821 8.208 8.557 30,158 +0.16(+1.88%)
Sep 23, 2011 8.050 8.452 8.050 8.399 25,747 +0.32(+3.99%)
Sep 22, 2011 7.846 8.307 7.761 8.077 79,975 +0.01(+0.16%)
Sep 21, 2011 8.445 8.900 7.886 8.064 53,792 -0.34(-4.00%)
Sep 20, 2011 8.557 8.702 8.399 8.399 26,195 -0.16(-1.92%)
Sep 19, 2011 8.761 8.761 8.538 8.564 12,528 -0.32(-3.63%)
Sep 16, 2011 8.985 8.985 8.774 8.886 56,397 -0.03(-0.30%)
Sep 15, 2011 8.985 8.985 8.630 8.913 31,117 +0.12(+1.35%)
Sep 14, 2011 8.695 8.827 8.472 8.794 30,588 +0.20(+2.30%)
Sep 13, 2011 8.551 8.663 8.432 8.597 15,632 +0.14(+1.63%)
Sep 12, 2011 8.254 8.675 8.254 8.459 16,157 +0.10(+1.18%)
Sep 09, 2011 8.544 8.788 8.287 8.360 46,925 -0.23(-2.68%)
Sep 08, 2011 8.801 8.952 8.564 8.590 26,622 -0.31(-3.48%)
Sep 07, 2011 8.518 8.913 8.386 8.900 44,363 +0.57(+6.88%)
Sep 06, 2011 8.287 8.538 8.261 8.327 26,415 +0.03(+0.40%)
Sep 02, 2011 8.393 8.676 8.143 8.294 75,219 -0.24(-2.78%)
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.