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 30, 2008 8.593 8.617 8.593 8.617 568 +0.00(+0.00%)
May 29, 2008 8.593 8.617 8.593 8.617 330 -0.01(-0.07%)
May 28, 2008 8.624 8.624 8.624 8.624 206 +0.00(+0.00%)
May 27, 2008 8.545 8.624 8.442 8.624 3,635 +0.14(+1.64%)
May 26, 2008 8.490 8.563 8.484 8.484 1,982 +0.00(+0.00%)
May 23, 2008 8.490 8.563 8.484 8.484 1,982 +0.02(+0.21%)
May 22, 2008 8.503 8.503 8.248 8.466 3,080 -0.01(-0.07%)
May 21, 2008 8.472 8.472 8.472 8.472 330 +0.00(+0.00%)
May 20, 2008 8.466 8.472 8.466 8.472 495 +0.03(+0.36%)
May 19, 2008 8.412 8.442 8.412 8.442 330 -0.03(-0.36%)
May 16, 2008 8.412 8.472 8.412 8.472 495 -0.09(-1.06%)
May 15, 2008 8.267 8.563 8.267 8.563 482 +0.00(+0.00%)
May 14, 2008 8.533 8.563 8.533 8.563 330 +0.00(+0.00%)
May 13, 2008 8.542 8.563 8.542 8.563 660 -0.02(-0.21%)
May 12, 2008 8.581 8.581 8.581 8.581 165 +0.00(+0.00%)
May 09, 2008 8.563 8.581 8.267 8.581 2,148 +0.02(+0.21%)
May 08, 2008 8.593 8.611 8.563 8.563 660 -0.05(-0.63%)
May 07, 2008 8.388 8.617 8.388 8.617 9,015 +0.03(+0.35%)
May 06, 2008 8.587 8.587 8.587 8.587 242 +0.08(+1.00%)
May 05, 2008 8.321 8.503 8.321 8.503 660 -0.05(-0.57%)
May 02, 2008 8.557 8.557 8.236 8.551 991 +0.17(+2.02%)
May 01, 2008 8.381 8.381 8.381 8.381 495 -0.08(-1.00%)
Apr 30, 2008 8.285 8.472 8.006 8.466 10,033 -0.07(-0.78%)
Apr 29, 2008 8.381 8.533 8.381 8.533 646 +0.03(+0.36%)
Apr 28, 2008 8.254 8.503 8.254 8.503 826 -0.03(-0.35%)
Apr 25, 2008 8.521 8.533 8.521 8.533 330 -0.04(-0.42%)
Apr 24, 2008 8.569 8.569 8.569 8.569 165 +0.02(+0.21%)
Apr 23, 2008 8.218 8.557 8.206 8.551 1,320 -0.04(-0.42%)
Apr 22, 2008 8.581 8.587 8.581 8.587 330 +0.09(+1.07%)
Apr 21, 2008 8.497 8.497 8.497 8.497 165 -0.09(-1.05%)
Apr 18, 2008 8.593 8.593 8.176 8.587 826 -0.03(-0.35%)
Apr 17, 2008 8.227 8.617 8.227 8.617 826 +0.00(+0.00%)
Apr 16, 2008 8.176 8.617 8.176 8.617 36,353 +0.00(+0.00%)
Apr 15, 2008 8.593 8.624 8.133 8.617 12,490 -0.01(-0.07%)
Apr 14, 2008 8.624 8.624 8.624 8.624 826 +0.00(+0.00%)
Apr 11, 2008 8.624 8.624 8.624 8.624 165 +0.00(+0.00%)
Apr 10, 2008 8.460 8.624 8.460 8.624 8,962 +0.45(+5.48%)
Apr 09, 2008 8.593 8.593 8.176 8.176 5,114 -0.39(-4.59%)
Apr 08, 2008 8.569 8.569 8.569 8.569 165 +0.00(+0.00%)
Apr 07, 2008 8.569 8.569 8.569 8.569 165 +0.33(+3.96%)
Apr 04, 2008 8.593 8.593 8.242 8.242 1,964 -0.35(-4.08%)
Apr 03, 2008 8.533 8.593 8.533 8.593 1,652 +0.02(+0.28%)
Apr 02, 2008 8.569 8.569 8.569 8.569 165 +0.04(+0.43%)
Apr 01, 2008 8.182 8.533 8.176 8.533 1,949 -0.06(-0.70%)
Mar 31, 2008 8.593 8.593 8.593 8.593 165 +0.00(+0.00%)
Mar 28, 2008 8.218 8.593 8.218 8.593 1,257 +0.09(+1.07%)
Mar 27, 2008 8.182 8.503 8.182 8.503 2,918 +0.01(+0.07%)
Mar 26, 2008 8.321 8.496 8.321 8.496 1,321 -0.01(-0.07%)
Mar 25, 2008 8.472 8.503 8.219 8.503 2,815 +0.00(+0.00%)
Mar 24, 2008 8.139 8.503 8.139 8.503 2,313 +0.21(+2.48%)
Mar 21, 2008 8.085 8.315 8.085 8.297 826 +0.00(+0.00%)
Mar 20, 2008 8.085 8.315 8.085 8.297 826 -0.02(-0.29%)
Mar 19, 2008 8.085 8.321 8.085 8.321 495 +0.00(+0.00%)
Mar 18, 2008 8.230 8.412 8.230 8.321 1,368 -0.15(-1.79%)
Mar 17, 2008 8.472 8.472 8.230 8.472 1,178 +0.04(+0.50%)
Mar 14, 2008 8.430 8.430 8.236 8.430 7,207 -0.01(-0.07%)
Mar 13, 2008 8.436 8.436 8.436 8.436 370 -0.01(-0.07%)
Mar 12, 2008 8.442 8.442 8.442 8.442 0 +0.00(+0.00%)
Mar 11, 2008 8.442 8.442 8.442 8.442 472 +0.00(+0.00%)
Mar 10, 2008 8.442 8.442 8.442 8.442 446 +0.01(+0.07%)
Mar 07, 2008 8.436 8.436 8.436 8.436 165 +0.02(+0.22%)
Mar 06, 2008 8.418 8.418 8.418 8.418 0 +0.00(+0.00%)
Mar 05, 2008 8.254 8.418 8.254 8.418 330 -0.02(-0.29%)
Mar 04, 2008 8.442 8.442 8.442 8.442 165 -0.02(-0.21%)
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.