Cnb Financial Corp (NQ: CCNEP )

25.00 -0.18 (-0.71%)
Streaming Delayed Price Updated: 2:23 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 25.00 25.00 24.98 25.00 686 -0.18(-0.71%)
Nov 07, 2024 24.92 25.21 24.92 25.18 884 +0.28(+1.12%)
Nov 06, 2024 24.91 25.50 24.67 24.90 4,821 +0.41(+1.67%)
Nov 05, 2024 24.89 24.89 24.49 24.49 1,747 -0.21(-0.85%)
Nov 04, 2024 24.19 24.88 24.19 24.70 2,332 +0.25(+1.01%)
Nov 01, 2024 24.68 24.68 24.45 24.45 1,115 +0.25(+1.05%)
Oct 31, 2024 24.53 24.53 24.20 24.20 2,716 -0.20(-0.82%)
Oct 30, 2024 24.70 24.90 24.40 24.40 3,218 -0.08(-0.33%)
Oct 29, 2024 24.63 24.83 24.48 24.48 2,683 -0.38(-1.53%)
Oct 28, 2024 24.86 24.86 24.86 24.86 236 -0.14(-0.56%)
Oct 25, 2024 24.65 25.00 24.52 25.00 2,571 +0.45(+1.83%)
Oct 24, 2024 24.49 25.26 24.49 24.55 9,173 +0.05(+0.20%)
Oct 23, 2024 24.50 24.50 24.50 24.50 1,212 +0.11(+0.47%)
Oct 22, 2024 24.75 24.80 24.35 24.39 3,940 -0.16(-0.67%)
Oct 21, 2024 24.75 24.75 24.55 24.55 813 -0.40(-1.60%)
Oct 17, 2024 24.95 0 +0.03(+0.12%)
Oct 16, 2024 24.80 25.04 24.80 24.92 7,807 +0.40(+1.62%)
Oct 15, 2024 24.52 24.52 24.52 24.52 505 +0.02(+0.09%)
Oct 14, 2024 24.63 24.63 24.23 24.50 2,404 -0.13(-0.53%)
Oct 11, 2024 24.90 24.90 24.63 24.63 2,337 -0.37(-1.48%)
Oct 10, 2024 24.88 25.00 24.88 25.00 951 -0.01(-0.04%)
Oct 09, 2024 24.85 25.14 24.65 25.01 6,682 +0.16(+0.64%)
Oct 08, 2024 24.85 24.85 24.68 24.85 1,768 -0.16(-0.64%)
Oct 07, 2024 24.79 25.01 24.79 25.01 988 -0.27(-1.07%)
Oct 04, 2024 25.28 25.28 25.28 25.28 251 +0.10(+0.41%)
Oct 03, 2024 24.75 25.28 24.75 25.18 1,221 +0.18(+0.71%)
Oct 02, 2024 25.00 25.00 25.00 25.00 404 -0.06(-0.24%)
Oct 01, 2024 25.07 25.07 25.06 25.06 2,849 -0.28(-1.10%)
Sep 30, 2024 25.00 25.34 25.00 25.34 2,603 +1.12(+4.62%)
Sep 26, 2024 24.22 0 -0.88(-3.51%)
Sep 25, 2024 25.38 25.38 24.90 25.10 2,161 -0.13(-0.52%)
Sep 24, 2024 24.76 25.60 24.76 25.23 6,651 +0.49(+1.98%)
Sep 23, 2024 24.74 24.74 24.14 24.74 2,603 +0.00(+0.00%)
Sep 20, 2024 24.45 24.74 24.00 24.74 2,022 +0.15(+0.61%)
Sep 19, 2024 24.25 24.71 24.25 24.59 2,299 +0.21(+0.86%)
Sep 18, 2024 23.60 24.75 23.60 24.38 4,860 +0.63(+2.65%)
Sep 17, 2024 23.73 24.40 23.50 23.75 2,159 -0.21(-0.88%)
Sep 16, 2024 23.70 23.96 23.70 23.96 402 +0.26(+1.10%)
Sep 12, 2024 23.70 61 +0.36(+1.54%)
Sep 11, 2024 23.34 23.34 23.34 23.34 660 -0.65(-2.71%)
Sep 10, 2024 24.16 24.16 23.99 23.99 592 -0.14(-0.58%)
Sep 09, 2024 24.35 24.45 24.13 24.13 1,728 -0.22(-0.90%)
Sep 06, 2024 24.50 24.50 23.83 24.35 2,499 -0.15(-0.61%)
Sep 05, 2024 24.39 24.75 24.28 24.50 884 +0.73(+3.05%)
Sep 04, 2024 24.00 24.00 23.75 23.77 2,776 -0.23(-0.94%)
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.