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, 2007 8.624 8.624 8.624 8.624 330 +0.15(+1.77%)
May 30, 2007 8.474 8.474 8.474 8.474 568 -0.08(-0.90%)
May 29, 2007 8.599 8.599 8.551 8.551 660 +0.11(+1.36%)
May 25, 2007 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
May 24, 2007 8.436 8.436 8.436 8.436 446 -0.04(-0.50%)
May 23, 2007 8.472 8.636 8.466 8.478 6,361 +0.00(+0.00%)
May 22, 2007 8.630 8.630 8.478 8.478 380 -0.07(-0.78%)
May 21, 2007 8.388 8.545 8.388 8.545 1,903 +0.09(+1.07%)
May 18, 2007 8.569 8.569 8.454 8.454 10,471 -0.02(-0.29%)
May 17, 2007 8.472 8.478 8.472 8.478 495 +0.01(+0.07%)
May 16, 2007 8.381 8.472 8.381 8.472 1,156 +0.09(+1.08%)
May 15, 2007 8.569 8.569 8.381 8.381 3,255 -0.09(-1.07%)
May 14, 2007 8.448 8.472 8.436 8.472 1,077 +0.05(+0.57%)
May 11, 2007 8.400 8.424 8.381 8.424 1,075 +0.04(+0.51%)
May 10, 2007 8.388 8.388 8.381 8.381 1,126 -0.02(-0.22%)
May 09, 2007 8.442 8.442 8.381 8.400 8,034 -0.04(-0.53%)
May 08, 2007 8.444 8.444 8.444 8.444 165 -0.04(-0.47%)
May 07, 2007 8.484 8.484 8.484 8.484 247 +0.04(+0.50%)
May 04, 2007 8.490 8.490 8.442 8.442 3,470 +0.03(+0.36%)
May 03, 2007 8.472 8.472 8.412 8.412 5,115 -0.01(-0.14%)
May 02, 2007 8.472 8.472 8.412 8.424 2,809 -0.05(-0.64%)
May 01, 2007 8.533 8.533 8.472 8.478 1,652 +0.01(+0.07%)
Apr 30, 2007 8.472 8.490 8.472 8.472 7,295 +0.03(+0.36%)
Apr 27, 2007 8.436 8.466 8.381 8.442 25,102 +0.06(+0.72%)
Apr 26, 2007 8.427 8.430 8.381 8.381 20,135 +0.00(+0.00%)
Apr 25, 2007 8.412 8.448 8.381 8.381 17,291 -0.09(-1.07%)
Apr 24, 2007 8.430 8.472 8.381 8.472 5,730 +0.09(+1.08%)
Apr 23, 2007 8.464 8.472 8.381 8.381 12,989 +0.00(+0.00%)
Apr 20, 2007 8.442 8.472 8.381 8.381 7,442 -0.09(-1.07%)
Apr 19, 2007 8.381 8.472 8.381 8.472 18,507 +0.00(+0.00%)
Apr 18, 2007 8.466 8.472 8.466 8.472 2,313 +0.05(+0.65%)
Apr 17, 2007 8.388 8.503 8.328 8.418 3,965 +0.04(+0.51%)
Apr 16, 2007 8.424 8.424 8.375 8.375 3,919 -0.07(-0.86%)
Apr 13, 2007 8.472 8.472 8.448 8.448 660 +0.08(+1.01%)
Apr 12, 2007 8.448 8.454 8.363 8.363 991 +0.01(+0.15%)
Apr 11, 2007 8.351 8.351 8.351 8.351 0 +0.00(+0.00%)
Apr 10, 2007 8.424 8.424 8.291 8.351 1,652 -0.07(-0.85%)
Apr 09, 2007 8.509 8.509 8.345 8.423 1,693 -0.00(-0.01%)
Apr 05, 2007 8.496 8.496 8.394 8.424 3,618 -0.07(-0.85%)
Apr 04, 2007 8.496 8.496 8.496 8.496 826 +0.12(+1.46%)
Apr 03, 2007 8.374 8.374 8.374 8.374 198 -0.12(-1.37%)
Apr 02, 2007 8.412 8.496 8.303 8.490 6,056 +0.08(+0.94%)
Mar 30, 2007 8.472 8.542 8.412 8.412 6,989 -0.06(-0.71%)
Mar 29, 2007 8.472 8.472 8.472 8.472 495 -0.03(-0.36%)
Mar 28, 2007 8.503 8.503 8.503 8.503 0 +0.00(+0.00%)
Mar 27, 2007 8.506 8.515 8.503 8.503 1,107 -0.02(-0.28%)
Mar 26, 2007 8.624 8.624 8.460 8.527 2,212 +0.10(+1.22%)
Mar 23, 2007 8.437 8.442 8.412 8.424 12,102 -0.06(-0.71%)
Mar 22, 2007 8.490 8.490 8.484 8.484 495 -0.14(-1.61%)
Mar 21, 2007 8.593 8.624 8.593 8.624 908 +0.03(+0.35%)
Mar 20, 2007 8.593 8.593 8.593 8.593 0 +0.00(+0.00%)
Mar 19, 2007 8.866 8.866 8.545 8.593 2,412 +0.03(+0.35%)
Mar 16, 2007 8.950 8.950 8.563 8.563 15,972 +0.00(+0.00%)
Mar 15, 2007 8.950 8.950 8.563 8.563 7,579 +0.15(+1.80%)
Mar 14, 2007 8.412 8.563 8.412 8.412 19,538 -0.33(-3.81%)
Mar 13, 2007 8.745 8.745 8.745 8.745 2,065 +0.18(+2.12%)
Mar 12, 2007 8.617 8.617 8.563 8.563 363 -0.06(-0.70%)
Mar 09, 2007 8.599 8.745 8.599 8.624 3,065 +0.02(+0.28%)
Mar 08, 2007 8.745 8.781 8.599 8.599 1,321 +0.06(+0.71%)
Mar 07, 2007 8.442 8.624 8.442 8.539 720 +0.11(+1.29%)
Mar 06, 2007 8.563 8.775 8.430 8.430 1,817 -0.09(-1.07%)
Mar 05, 2007 8.490 8.521 8.472 8.521 1,698 -0.12(-1.40%)
Mar 02, 2007 8.642 8.642 8.642 8.642 0 +0.00(+0.00%)
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.