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 (%)
Aug 31, 2009 9.670 10.12 9.531 9.543 25,305 -0.18(-1.81%)
Aug 28, 2009 10.11 10.11 9.719 9.719 8,761 -0.45(-4.40%)
Aug 27, 2009 10.16 10.17 9.900 10.17 8,582 +0.03(+0.30%)
Aug 26, 2009 10.17 10.23 9.991 10.14 40,643 -0.03(-0.30%)
Aug 25, 2009 9.913 10.17 9.913 10.17 6,789 +0.22(+2.19%)
Aug 24, 2009 9.743 10.15 9.531 9.949 22,425 -0.22(-2.14%)
Aug 21, 2009 10.17 10.17 9.634 10.17 34,296 +0.09(+0.90%)
Aug 20, 2009 9.628 10.08 9.628 10.08 23,532 +0.01(+0.12%)
Aug 19, 2009 9.737 10.11 9.501 10.06 27,726 +0.27(+2.78%)
Aug 18, 2009 9.785 10.11 9.667 9.792 11,116 +0.03(+0.31%)
Aug 17, 2009 9.622 9.906 9.622 9.761 14,012 -0.33(-3.30%)
Aug 14, 2009 10.19 10.19 9.683 10.09 71,377 -0.08(-0.83%)
Aug 13, 2009 10.20 10.22 9.908 10.18 25,221 -0.05(-0.47%)
Aug 12, 2009 9.580 10.24 9.574 10.23 23,729 +0.51(+5.30%)
Aug 11, 2009 9.955 9.955 9.713 9.713 12,626 -0.40(-3.95%)
Aug 10, 2009 10.26 10.26 9.386 10.11 18,289 -0.11(-1.07%)
Aug 07, 2009 9.828 10.29 9.447 10.22 72,526 +0.47(+4.84%)
Aug 06, 2009 10.25 10.25 9.749 9.749 47,028 -0.42(-4.16%)
Aug 05, 2009 10.59 10.59 10.03 10.17 39,427 -0.39(-3.67%)
Aug 04, 2009 10.60 10.63 10.35 10.56 5,539 -0.15(-1.41%)
Aug 03, 2009 10.74 10.74 9.852 10.71 22,860 +0.00(+0.00%)
Jul 31, 2009 10.85 10.89 10.68 10.71 24,102 -0.18(-1.67%)
Jul 30, 2009 10.73 10.89 10.68 10.89 17,791 +0.22(+2.10%)
Jul 29, 2009 10.75 10.77 10.57 10.67 34,149 -0.07(-0.68%)
Jul 28, 2009 10.39 10.83 10.29 10.74 55,651 +0.30(+2.90%)
Jul 27, 2009 10.27 10.44 9.997 10.44 16,539 +0.17(+1.65%)
Jul 24, 2009 10.16 10.38 10.04 10.27 61,061 +0.05(+0.47%)
Jul 23, 2009 9.610 10.25 9.416 10.22 76,607 +0.54(+5.56%)
Jul 22, 2009 9.313 9.683 9.205 9.683 32,890 +0.36(+3.90%)
Jul 21, 2009 9.229 9.380 8.857 9.319 81,465 +0.11(+1.18%)
Jul 20, 2009 9.156 9.295 8.838 9.211 48,405 +0.09(+1.00%)
Jul 17, 2009 9.471 9.471 9.096 9.120 19,576 -0.30(-3.21%)
Jul 16, 2009 9.477 9.531 9.162 9.422 48,661 -0.09(-0.95%)
Jul 15, 2009 9.513 9.513 9.011 9.513 40,233 +0.10(+1.03%)
Jul 14, 2009 9.332 9.604 8.993 9.416 38,700 +0.03(+0.32%)
Jul 13, 2009 8.685 9.386 8.685 9.386 21,769 +0.35(+3.88%)
Jul 10, 2009 8.775 9.192 8.775 9.035 17,623 +0.18(+1.98%)
Jul 09, 2009 9.205 9.374 8.490 8.860 13,437 -0.29(-3.17%)
Jul 08, 2009 9.205 9.380 8.708 9.150 41,283 +0.05(+0.53%)
Jul 07, 2009 9.501 9.501 8.775 9.102 45,275 -0.55(-5.71%)
Jul 06, 2009 9.096 9.683 8.515 9.652 92,486 +0.60(+6.62%)
Jul 02, 2009 9.217 9.227 8.327 9.053 34,437 -0.12(-1.32%)
Jul 01, 2009 8.714 9.174 8.557 9.174 41,184 +0.60(+6.99%)
Jun 30, 2009 8.720 8.775 8.478 8.575 41,605 -0.11(-1.25%)
Jun 29, 2009 8.926 9.083 8.587 8.684 108,362 -0.88(-9.23%)
Jun 26, 2009 8.206 9.574 7.946 9.568 1,821,006 +1.43(+17.55%)
Jun 25, 2009 8.388 8.448 7.916 8.139 49,287 +0.13(+1.66%)
Jun 24, 2009 8.097 8.212 7.922 8.006 33,424 +0.07(+0.92%)
Jun 23, 2009 8.309 8.339 7.934 7.934 32,303 -0.27(-3.32%)
Jun 22, 2009 8.442 8.442 7.988 8.206 62,923 -0.30(-3.49%)
Jun 19, 2009 8.297 8.503 8.109 8.503 42,727 +0.30(+3.69%)
Jun 18, 2009 8.212 8.460 8.049 8.200 40,124 -0.26(-3.08%)
Jun 17, 2009 8.291 8.460 8.109 8.460 11,344 +0.05(+0.58%)
Jun 16, 2009 8.460 8.460 8.115 8.412 41,494 -0.11(-1.35%)
Jun 15, 2009 8.460 8.527 8.158 8.527 11,474 +0.15(+1.73%)
Jun 12, 2009 8.351 8.381 8.109 8.381 11,722 +0.03(+0.36%)
Jun 11, 2009 8.321 8.351 8.315 8.351 18,294 +0.03(+0.36%)
Jun 10, 2009 8.228 8.321 8.152 8.321 19,773 +0.10(+1.18%)
Jun 09, 2009 8.168 8.230 8.168 8.224 9,048 +0.05(+0.67%)
Jun 08, 2009 8.115 8.170 8.115 8.170 3,792 +0.02(+0.30%)
Jun 05, 2009 8.055 8.145 8.055 8.145 2,974 -0.01(-0.07%)
Jun 04, 2009 8.024 8.152 8.012 8.152 11,236 +0.11(+1.35%)
Jun 03, 2009 7.988 8.049 7.988 8.043 21,481 +0.02(+0.23%)
Jun 02, 2009 8.030 8.043 8.000 8.024 5,948 -0.02(-0.30%)
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.