Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnb Financial Corp (NQ: CCNE )

19.01 -0.23 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2009 10.01 10.42 9.810 9.810 20,959 -0.16(-1.58%)
Nov 27, 2009 10.15 10.51 9.707 9.967 13,351 -0.33(-3.23%)
Nov 25, 2009 10.54 10.54 9.864 10.30 6,879 -0.25(-2.41%)
Nov 24, 2009 10.43 10.57 10.26 10.55 12,429 +0.08(+0.75%)
Nov 23, 2009 10.03 10.51 10.03 10.48 8,748 +0.53(+5.29%)
Nov 20, 2009 9.870 10.20 9.313 9.949 13,373 +0.10(+0.98%)
Nov 19, 2009 10.02 10.42 9.822 9.852 11,598 -0.22(-2.22%)
Nov 18, 2009 9.713 10.31 9.368 10.08 14,777 +0.34(+3.48%)
Nov 17, 2009 9.501 9.737 9.501 9.737 9,002 +0.19(+2.03%)
Nov 16, 2009 9.404 9.628 9.235 9.543 18,414 +0.19(+2.01%)
Nov 13, 2009 9.102 9.743 9.077 9.356 14,323 +0.25(+2.79%)
Nov 12, 2009 9.077 9.477 9.017 9.102 15,956 -0.24(-2.53%)
Nov 11, 2009 9.277 9.683 9.259 9.338 15,463 +0.14(+1.51%)
Nov 10, 2009 9.495 9.737 9.023 9.198 22,432 -0.34(-3.55%)
Nov 09, 2009 9.344 9.568 9.344 9.537 14,351 +0.24(+2.60%)
Nov 06, 2009 8.950 9.313 8.932 9.295 16,855 +0.19(+2.13%)
Nov 05, 2009 8.993 9.132 8.938 9.102 16,831 +0.17(+1.90%)
Nov 04, 2009 9.434 9.507 8.781 8.932 34,777 -0.50(-5.26%)
Nov 03, 2009 10.05 10.05 9.083 9.428 51,924 -0.42(-4.24%)
Nov 02, 2009 9.586 10.18 9.586 9.846 15,614 +0.27(+2.84%)
Oct 30, 2009 10.46 10.75 9.549 9.574 43,347 -0.96(-9.13%)
Oct 29, 2009 9.749 10.67 9.646 10.54 28,498 +0.85(+8.81%)
Oct 28, 2009 9.689 9.822 9.622 9.683 11,020 -0.14(-1.42%)
Oct 27, 2009 9.991 10.02 9.804 9.822 9,181 -0.19(-1.93%)
Oct 26, 2009 10.16 10.51 9.697 10.02 25,788 -0.13(-1.25%)
Oct 23, 2009 10.71 10.82 9.997 10.14 17,603 -0.46(-4.34%)
Oct 22, 2009 10.87 10.87 10.45 10.60 13,323 -0.29(-2.67%)
Oct 21, 2009 11.01 11.31 10.83 10.89 15,642 -0.01(-0.11%)
Oct 20, 2009 10.94 11.34 10.90 10.90 9,314 -0.13(-1.21%)
Oct 19, 2009 10.82 11.13 10.70 11.04 5,902 +0.26(+2.41%)
Oct 16, 2009 10.84 10.89 10.57 10.78 17,706 -0.11(-1.06%)
Oct 15, 2009 10.23 10.89 10.23 10.89 147,540 +0.25(+2.39%)
Oct 14, 2009 10.56 10.64 10.48 10.64 4,469 +0.10(+0.92%)
Oct 13, 2009 10.48 10.65 10.48 10.54 7,477 +0.12(+1.16%)
Oct 12, 2009 10.82 10.82 10.32 10.42 33,161 -0.46(-4.23%)
Oct 09, 2009 10.56 10.89 10.56 10.88 8,059 +0.35(+3.33%)
Oct 08, 2009 10.50 10.72 10.48 10.53 11,869 +0.02(+0.17%)
Oct 07, 2009 9.737 10.63 9.737 10.51 46,020 -0.14(-1.31%)
Oct 06, 2009 10.43 10.67 9.994 10.65 10,998 +0.35(+3.41%)
Oct 05, 2009 10.43 10.43 10.13 10.30 11,816 -0.08(-0.82%)
Oct 02, 2009 10.37 10.59 10.35 10.38 17,342 -0.01(-0.06%)
Oct 01, 2009 10.42 10.87 10.29 10.39 23,086 +0.00(+0.00%)
Sep 30, 2009 10.57 10.76 10.24 10.39 23,935 -0.41(-3.81%)
Sep 29, 2009 10.89 10.89 10.63 10.80 2,944 -0.07(-0.67%)
Sep 28, 2009 10.89 10.89 10.58 10.87 32,682 -0.02(-0.17%)
Sep 25, 2009 10.18 10.89 10.18 10.89 19,584 +0.73(+7.21%)
Sep 24, 2009 9.740 10.74 9.725 10.16 20,482 +0.07(+0.72%)
Sep 23, 2009 9.822 10.14 9.816 10.09 6,816 -0.01(-0.12%)
Sep 22, 2009 10.26 10.26 9.859 10.10 8,805 -0.08(-0.83%)
Sep 21, 2009 10.04 10.26 9.710 10.18 9,141 +0.10(+0.96%)
Sep 18, 2009 9.646 10.09 9.646 10.09 86,728 +0.41(+4.19%)
Sep 17, 2009 9.677 9.683 9.543 9.682 7,536 +0.02(+0.18%)
Sep 16, 2009 9.664 9.683 9.531 9.664 4,737 -0.02(-0.19%)
Sep 15, 2009 9.507 9.683 9.507 9.683 6,766 +0.20(+2.11%)
Sep 14, 2009 9.332 9.622 9.332 9.483 21,126 -0.11(-1.14%)
Sep 11, 2009 9.652 9.701 9.507 9.592 11,884 -0.06(-0.63%)
Sep 10, 2009 9.640 9.652 9.198 9.652 12,978 -0.03(-0.31%)
Sep 09, 2009 9.369 9.683 9.369 9.683 19,203 +0.12(+1.27%)
Sep 08, 2009 9.652 9.670 9.198 9.562 26,673 -0.10(-1.06%)
Sep 04, 2009 9.132 9.683 9.096 9.664 76,834 +0.35(+3.77%)
Sep 03, 2009 9.198 9.313 9.090 9.313 14,310 -0.01(-0.06%)
Sep 02, 2009 9.277 9.319 9.080 9.319 8,215 +0.07(+0.72%)
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.