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 (%)
Oct 29, 2004 9.321 9.321 9.103 9.181 991 +0.26(+2.92%)
Oct 28, 2004 9.169 9.169 8.897 8.921 2,808 -0.12(-1.34%)
Oct 27, 2004 8.939 9.042 8.939 9.042 1,321 +0.04(+0.40%)
Oct 26, 2004 8.915 9.078 8.904 9.006 7,930 +0.07(+0.81%)
Oct 25, 2004 8.927 8.976 8.915 8.933 10,739 -0.03(-0.34%)
Oct 22, 2004 8.957 8.963 8.927 8.963 2,147 +0.01(+0.07%)
Oct 21, 2004 9.078 9.078 8.957 8.957 660 +0.00(+0.00%)
Oct 20, 2004 9.109 9.109 8.957 8.957 1,982 -0.20(-2.18%)
Oct 19, 2004 9.085 9.212 9.085 9.157 2,643 -0.01(-0.13%)
Oct 18, 2004 9.206 9.224 9.030 9.169 3,800 +0.21(+2.30%)
Oct 15, 2004 9.381 9.381 8.963 8.963 11,896 -0.16(-1.73%)
Oct 14, 2004 9.187 9.212 9.115 9.121 7,930 +0.02(+0.20%)
Oct 13, 2004 9.260 9.321 8.988 9.103 40,480 +0.02(+0.20%)
Oct 12, 2004 9.139 9.139 8.957 9.085 3,800 +0.03(+0.33%)
Oct 11, 2004 8.988 9.133 8.988 9.054 2,478 +0.01(+0.07%)
Oct 08, 2004 9.078 9.139 9.048 9.048 12,557 +0.00(+0.00%)
Oct 07, 2004 9.078 9.078 8.994 9.048 10,243 -0.16(-1.77%)
Oct 06, 2004 9.308 9.321 9.157 9.212 7,104 -0.12(-1.30%)
Oct 05, 2004 9.411 9.411 9.230 9.333 5,782 +0.02(+0.19%)
Oct 04, 2004 9.290 9.442 9.290 9.315 3,800 -0.05(-0.58%)
Oct 01, 2004 9.200 9.369 9.200 9.369 495 +0.17(+1.84%)
Sep 30, 2004 9.072 9.339 9.066 9.200 13,713 +0.21(+2.36%)
Sep 29, 2004 8.927 9.072 8.927 8.988 2,478 +0.05(+0.61%)
Sep 28, 2004 8.945 9.017 8.897 8.933 1,487 +0.00(+0.00%)
Sep 27, 2004 8.897 9.012 8.836 8.933 7,930 +0.10(+1.17%)
Sep 24, 2004 9.036 9.048 8.830 8.830 2,478 -0.18(-2.01%)
Sep 23, 2004 9.012 9.012 9.012 9.012 0 +0.00(+0.00%)
Sep 22, 2004 8.873 9.012 8.806 9.012 5,948 +0.14(+1.57%)
Sep 21, 2004 8.776 8.933 8.770 8.873 10,243 +0.10(+1.10%)
Sep 20, 2004 8.655 8.776 8.655 8.776 4,956 +0.01(+0.14%)
Sep 17, 2004 8.740 8.776 8.594 8.764 8,756 +0.18(+2.04%)
Sep 16, 2004 8.516 8.764 8.479 8.588 6,278 -0.01(-0.07%)
Sep 15, 2004 8.522 8.594 8.497 8.594 13,218 +0.12(+1.36%)
Sep 14, 2004 8.467 8.479 8.352 8.479 12,226 +0.17(+2.04%)
Sep 13, 2004 8.328 8.455 8.274 8.310 10,739 -0.06(-0.73%)
Sep 10, 2004 8.455 8.552 8.364 8.371 4,791 +0.01(+0.08%)
Sep 09, 2004 8.195 8.461 8.195 8.364 6,113 +0.04(+0.51%)
Sep 08, 2004 8.249 8.564 8.249 8.322 3,226 +0.02(+0.22%)
Sep 07, 2004 8.473 8.588 8.267 8.304 16,687 -0.01(-0.15%)
Sep 03, 2004 8.395 8.395 8.292 8.316 2,147 -0.10(-1.15%)
Sep 02, 2004 8.382 8.413 8.304 8.413 1,487 +0.03(+0.36%)
Sep 01, 2004 8.171 8.485 8.171 8.382 9,417 -0.21(-2.46%)
Aug 31, 2004 8.479 8.625 8.479 8.594 10,574 +0.12(+1.43%)
Aug 30, 2004 8.594 8.594 8.207 8.473 2,313 -0.13(-1.55%)
Aug 27, 2004 8.600 8.637 8.382 8.606 7,600 +0.07(+0.78%)
Aug 26, 2004 8.310 8.540 8.231 8.540 7,269 +0.27(+3.22%)
Aug 25, 2004 8.171 8.274 8.171 8.274 2,643 +0.06(+0.74%)
Aug 24, 2004 8.231 8.231 8.195 8.213 4,295 +0.01(+0.15%)
Aug 23, 2004 8.243 8.316 8.171 8.201 4,461 +0.00(+0.00%)
Aug 20, 2004 8.219 8.219 8.171 8.201 3,304 +0.02(+0.22%)
Aug 19, 2004 8.219 8.395 8.171 8.183 14,209 -0.13(-1.53%)
Aug 18, 2004 8.310 8.310 8.098 8.310 5,870 +0.12(+1.48%)
Aug 17, 2004 8.146 8.310 8.110 8.189 7,765 +0.11(+1.35%)
Aug 16, 2004 8.201 8.292 8.056 8.080 18,835 -0.05(-0.60%)
Aug 13, 2004 8.110 8.213 8.110 8.128 5,121 -0.02(-0.30%)
Aug 12, 2004 8.280 8.292 8.128 8.152 5,121 +0.00(+0.00%)
Aug 11, 2004 8.304 8.310 8.122 8.152 4,130 -0.16(-1.97%)
Aug 10, 2004 8.183 8.322 8.050 8.316 30,401 -0.06(-0.72%)
Aug 09, 2004 8.334 8.376 8.171 8.376 4,419 -0.22(-2.54%)
Aug 06, 2004 8.691 8.691 8.467 8.594 5,121 -0.10(-1.18%)
Aug 05, 2004 8.510 8.848 8.146 8.697 21,479 +0.19(+2.20%)
Aug 04, 2004 8.715 8.715 8.286 8.510 7,600 -0.22(-2.56%)
Aug 03, 2004 8.625 8.764 8.122 8.734 18,835 -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.