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

Cnb Financial Corp (NQ: CCNE )

20.53 +0.08 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 24, 2011 8.538 8.609 8.350 8.376 41,725 -0.10(-1.15%)
May 23, 2011 8.486 8.629 8.473 8.473 10,464 -0.12(-1.43%)
May 20, 2011 8.564 8.694 8.564 8.596 33,388 -0.03(-0.38%)
May 19, 2011 8.694 8.694 8.583 8.629 21,643 -0.01(-0.15%)
May 18, 2011 8.616 8.661 8.583 8.642 27,759 +0.01(+0.15%)
May 17, 2011 8.583 8.635 8.583 8.629 42,588 +0.05(+0.53%)
May 16, 2011 8.583 8.648 8.577 8.583 26,373 -0.01(-0.15%)
May 13, 2011 8.629 8.668 8.583 8.596 15,995 -0.06(-0.67%)
May 12, 2011 8.583 8.655 8.583 8.655 40,682 +0.07(+0.83%)
May 11, 2011 8.706 8.771 8.583 8.583 15,390 -0.19(-2.21%)
May 10, 2011 8.810 8.810 8.758 8.778 23,294 +0.00(+0.00%)
May 09, 2011 8.570 8.791 8.570 8.778 80,099 +0.17(+2.03%)
May 06, 2011 8.694 8.694 8.583 8.603 13,709 +0.00(+0.00%)
May 05, 2011 8.583 8.687 8.564 8.603 19,209 +0.02(+0.23%)
May 04, 2011 8.583 8.661 8.551 8.583 21,048 -0.01(-0.08%)
May 03, 2011 8.687 8.745 8.583 8.590 18,698 -0.09(-1.04%)
May 02, 2011 8.804 8.998 8.651 8.681 35,181 -0.30(-3.39%)
Apr 29, 2011 8.933 8.992 8.901 8.985 14,552 +0.08(+0.87%)
Apr 28, 2011 8.881 8.907 8.881 8.907 5,927 +0.03(+0.36%)
Apr 27, 2011 8.881 8.881 8.810 8.875 2,442 -0.02(-0.22%)
Apr 26, 2011 8.836 8.907 8.758 8.894 14,876 +0.12(+1.33%)
Apr 25, 2011 8.894 8.901 8.732 8.778 10,466 -0.11(-1.24%)
Apr 21, 2011 8.959 8.959 8.746 8.888 6,199 -0.01(-0.07%)
Apr 20, 2011 8.946 9.024 8.843 8.894 19,436 +0.03(+0.29%)
Apr 19, 2011 8.674 8.992 8.609 8.868 25,359 +0.29(+3.40%)
Apr 18, 2011 8.590 8.655 8.428 8.577 33,507 -0.13(-1.49%)
Apr 15, 2011 8.532 8.732 8.532 8.706 25,280 +0.16(+1.82%)
Apr 14, 2011 8.324 8.603 8.324 8.551 15,405 +0.16(+1.93%)
Apr 13, 2011 8.655 8.655 8.357 8.389 29,834 -0.23(-2.70%)
Apr 12, 2011 8.713 8.826 8.622 8.622 16,307 -0.13(-1.48%)
Apr 11, 2011 8.992 9.037 8.752 8.752 11,742 -0.19(-2.17%)
Apr 08, 2011 9.238 9.238 8.940 8.946 12,940 -0.21(-2.33%)
Apr 07, 2011 9.290 9.290 9.141 9.160 8,669 -0.09(-0.98%)
Apr 06, 2011 9.328 9.328 9.212 9.251 21,197 -0.10(-1.11%)
Apr 05, 2011 9.354 9.354 9.257 9.354 8,839 +0.01(+0.14%)
Apr 04, 2011 9.341 9.361 9.309 9.341 4,100 +0.05(+0.49%)
Apr 01, 2011 9.393 9.393 9.283 9.296 15,463 -0.10(-1.10%)
Mar 31, 2011 9.134 9.406 9.076 9.400 52,531 +0.20(+2.18%)
Mar 30, 2011 9.199 9.264 9.166 9.199 18,644 +0.00(+0.00%)
Mar 29, 2011 9.017 9.199 8.985 9.199 8,396 +0.16(+1.79%)
Mar 28, 2011 9.212 9.225 9.037 9.037 15,566 -0.14(-1.48%)
Mar 25, 2011 9.004 9.199 8.936 9.173 19,300 +0.19(+2.09%)
Mar 24, 2011 8.992 9.011 8.855 8.985 24,964 -0.07(-0.79%)
Mar 23, 2011 9.076 9.102 8.979 9.056 22,307 -0.08(-0.85%)
Mar 22, 2011 9.205 9.205 9.108 9.134 9,657 -0.09(-0.98%)
Mar 21, 2011 9.102 9.225 8.972 9.225 19,595 +0.12(+1.35%)
Mar 18, 2011 8.914 9.413 8.849 9.102 104,946 +0.27(+3.01%)
Mar 17, 2011 9.011 9.030 8.791 8.836 16,912 +0.01(+0.07%)
Mar 16, 2011 9.108 9.173 8.817 8.830 26,298 -0.25(-2.78%)
Mar 15, 2011 9.069 9.192 9.069 9.082 17,823 -0.07(-0.78%)
Mar 14, 2011 9.179 9.212 9.115 9.153 9,343 -0.09(-0.98%)
Mar 11, 2011 9.283 9.296 9.199 9.244 41,152 +0.03(+0.35%)
Mar 10, 2011 9.192 9.296 9.192 9.212 48,158 -0.05(-0.56%)
Mar 09, 2011 9.199 9.406 9.186 9.264 59,150 +0.08(+0.92%)
Mar 08, 2011 8.920 9.270 8.920 9.179 31,645 +0.25(+2.83%)
Mar 07, 2011 9.199 9.244 8.914 8.927 23,014 -0.21(-2.34%)
Mar 04, 2011 9.270 9.270 9.121 9.141 14,644 -0.18(-1.95%)
Mar 03, 2011 9.153 9.322 9.153 9.322 15,578 +0.24(+2.64%)
Mar 02, 2011 9.069 9.199 9.024 9.082 15,924 +0.01(+0.14%)
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.