Skip to main content
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 (%)
May 31, 2005 9.078 9.078 9.078 9.078 660 +0.01(+0.13%)
May 27, 2005 9.078 9.078 9.066 9.066 9,583 -0.07(-0.79%)
May 26, 2005 9.139 9.139 9.139 9.139 0 +0.00(+0.00%)
May 25, 2005 9.078 9.139 9.024 9.139 14,870 +0.06(+0.67%)
May 24, 2005 9.078 9.078 9.078 9.078 0 +0.00(+0.00%)
May 23, 2005 9.078 9.078 9.024 9.078 2,033 -0.06(-0.66%)
May 20, 2005 9.078 9.139 9.078 9.139 5,865 +0.00(+0.00%)
May 19, 2005 9.042 9.139 9.042 9.139 3,909 +0.10(+1.07%)
May 18, 2005 9.042 9.042 9.042 9.042 1,156 +0.00(+0.00%)
May 17, 2005 9.042 9.133 9.042 9.042 8,104 +0.00(+0.00%)
May 16, 2005 9.025 9.230 9.024 9.042 3,630 -0.34(-3.61%)
May 13, 2005 10.89 10.89 9.381 9.381 16,770 +0.36(+4.03%)
May 12, 2005 9.018 9.018 9.018 9.018 0 +0.00(+0.00%)
May 11, 2005 9.048 9.048 9.018 9.018 4,241 -0.06(-0.67%)
May 10, 2005 9.078 9.078 9.078 9.078 0 +0.00(+0.00%)
May 09, 2005 9.078 9.078 9.078 9.078 0 +0.00(+0.00%)
May 06, 2005 9.078 9.078 9.078 9.078 165 +0.00(+0.00%)
May 05, 2005 9.230 9.230 9.078 9.078 1,776 +0.00(+0.00%)
May 04, 2005 9.200 9.200 9.078 9.078 5,918 -0.24(-2.59%)
May 03, 2005 9.048 9.320 9.048 9.320 786 +0.09(+0.98%)
May 02, 2005 9.321 9.321 9.206 9.230 1,652 +0.19(+2.14%)
Apr 29, 2005 9.036 9.036 9.036 9.036 0 +0.00(+0.00%)
Apr 28, 2005 9.036 9.036 9.036 9.036 2,210 -0.28(-3.05%)
Apr 27, 2005 9.321 9.321 9.321 9.321 0 +0.00(+0.00%)
Apr 26, 2005 9.321 9.321 9.321 9.321 0 +0.00(+0.00%)
Apr 25, 2005 9.048 9.321 9.036 9.321 1,962 +0.28(+3.15%)
Apr 22, 2005 9.230 9.496 9.024 9.036 12,061 -0.18(-1.97%)
Apr 21, 2005 9.019 9.218 9.019 9.218 495 +0.08(+0.86%)
Apr 20, 2005 9.139 9.139 9.139 9.139 660 +0.01(+0.13%)
Apr 19, 2005 9.018 9.127 8.988 9.127 1,984 +0.14(+1.55%)
Apr 18, 2005 9.018 9.139 8.988 8.988 1,652 -0.03(-0.34%)
Apr 15, 2005 9.018 9.018 9.018 9.018 413 +0.00(+0.00%)
Apr 14, 2005 9.018 9.018 9.018 9.018 330 -0.12(-1.32%)
Apr 13, 2005 9.139 9.139 9.139 9.139 0 +0.00(+0.00%)
Apr 12, 2005 9.139 9.139 9.139 9.139 413 +0.06(+0.67%)
Apr 11, 2005 9.078 9.085 8.988 9.078 2,040 -0.15(-1.64%)
Apr 08, 2005 9.230 9.230 9.230 9.230 1,073 +0.00(+0.00%)
Apr 07, 2005 9.230 9.230 9.230 9.230 639 +0.01(+0.07%)
Apr 06, 2005 8.988 9.224 8.988 9.223 1,073 +0.17(+1.93%)
Apr 05, 2005 9.018 9.078 9.018 9.048 1,766 -0.05(-0.60%)
Apr 04, 2005 9.103 9.103 9.103 9.103 165 +0.11(+1.28%)
Apr 01, 2005 8.988 8.988 8.988 8.988 0 +0.00(+0.00%)
Mar 31, 2005 8.988 8.988 8.988 8.988 330 -0.03(-0.34%)
Mar 30, 2005 9.109 9.230 9.018 9.018 2,739 -0.09(-1.00%)
Mar 29, 2005 8.963 9.109 8.963 9.109 36,384 +0.13(+1.48%)
Mar 28, 2005 8.976 8.976 8.976 8.976 231 -0.02(-0.20%)
Mar 24, 2005 9.139 9.139 8.994 8.994 1,933 -0.13(-1.39%)
Mar 23, 2005 9.121 9.121 9.121 9.121 536 +0.05(+0.54%)
Mar 22, 2005 9.030 9.072 8.957 9.072 1,425 -0.13(-1.39%)
Mar 21, 2005 9.187 9.200 9.187 9.200 380 +0.00(+0.00%)
Mar 18, 2005 9.212 9.212 9.200 9.200 1,652 +0.12(+1.33%)
Mar 17, 2005 9.381 9.381 8.939 9.078 1,518 +0.00(+0.00%)
Mar 16, 2005 9.672 9.672 9.078 9.078 3,986 -0.16(-1.76%)
Mar 15, 2005 9.605 9.605 8.957 9.241 9,569 -0.20(-2.12%)
Mar 14, 2005 9.436 9.599 9.163 9.442 15,939 +0.21(+2.30%)
Mar 11, 2005 9.423 9.423 9.078 9.230 3,139 +0.09(+0.99%)
Mar 10, 2005 9.236 9.236 9.139 9.139 5,675 -0.24(-2.58%)
Mar 09, 2005 9.436 9.436 9.321 9.381 1,487 +0.15(+1.64%)
Mar 08, 2005 9.230 9.230 9.230 9.230 474 -0.14(-1.49%)
Mar 07, 2005 9.368 9.369 9.363 9.369 495 +0.06(+0.65%)
Mar 04, 2005 9.230 9.308 9.230 9.308 1,374 +0.08(+0.85%)
Mar 03, 2005 9.375 9.375 9.230 9.230 2,643 +0.00(+0.00%)
Mar 02, 2005 9.139 9.230 9.139 9.230 801 -0.26(-2.74%)
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.