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

Cnb Financial Corp (NQ: CCNE )

18.86 -0.15 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2004 9.200 9.254 9.200 9.242 1,156 +0.02(+0.20%)
Dec 30, 2004 9.085 9.224 9.039 9.224 6,774 -0.10(-1.04%)
Dec 29, 2004 9.200 9.375 9.200 9.321 19,496 +0.01(+0.06%)
Dec 28, 2004 9.200 9.315 9.078 9.315 11,896 +0.16(+1.79%)
Dec 27, 2004 9.423 9.423 8.945 9.151 27,262 -0.28(-2.95%)
Dec 23, 2004 9.393 9.484 9.393 9.430 2,643 +0.04(+0.45%)
Dec 22, 2004 9.405 9.423 9.387 9.387 1,487 -0.09(-0.96%)
Dec 21, 2004 9.387 9.526 9.387 9.478 2,147 -0.05(-0.51%)
Dec 20, 2004 9.641 9.641 9.520 9.526 1,652 -0.01(-0.13%)
Dec 17, 2004 9.683 9.683 9.381 9.538 16,357 +0.09(+0.96%)
Dec 16, 2004 9.835 9.835 9.187 9.448 33,045 -0.36(-3.64%)
Dec 15, 2004 9.805 9.805 9.799 9.805 1,321 +0.10(+1.00%)
Dec 14, 2004 9.799 9.805 9.708 9.708 1,321 +0.05(+0.56%)
Dec 13, 2004 9.684 9.684 9.653 9.653 2,643 -0.08(-0.81%)
Dec 10, 2004 9.732 9.732 9.732 9.732 0 +0.00(+0.00%)
Dec 09, 2004 9.411 9.926 9.411 9.732 7,104 +0.02(+0.19%)
Dec 08, 2004 9.684 9.714 9.593 9.714 2,643 +0.16(+1.71%)
Dec 07, 2004 9.260 9.551 9.248 9.551 8,756 +0.11(+1.22%)
Dec 06, 2004 9.230 9.436 9.230 9.436 15,861 +0.12(+1.30%)
Dec 03, 2004 9.200 9.321 9.200 9.315 4,130 +0.11(+1.25%)
Dec 02, 2004 9.085 9.266 9.085 9.200 6,774 +0.00(+0.00%)
Dec 01, 2004 8.939 9.290 8.939 9.200 20,322 +0.27(+2.98%)
Nov 30, 2004 8.933 8.933 8.933 8.933 330 +0.00(+0.00%)
Nov 29, 2004 9.139 9.212 8.933 8.933 4,956 -0.33(-3.53%)
Nov 26, 2004 8.976 9.290 8.976 9.260 12,061 +0.28(+3.17%)
Nov 24, 2004 9.072 9.224 8.933 8.976 10,078 +0.02(+0.20%)
Nov 23, 2004 8.945 8.957 8.945 8.957 4,295 +0.02(+0.27%)
Nov 22, 2004 9.018 9.097 8.927 8.933 6,278 -0.15(-1.60%)
Nov 19, 2004 9.181 9.181 9.072 9.078 2,808 +0.01(+0.07%)
Nov 18, 2004 9.169 9.169 8.963 9.072 1,487 -0.08(-0.93%)
Nov 17, 2004 9.078 9.181 9.072 9.157 1,817 +0.16(+1.75%)
Nov 16, 2004 9.133 9.133 8.951 9.000 10,409 -0.10(-1.06%)
Nov 15, 2004 9.018 9.187 9.018 9.097 3,634 +0.09(+1.01%)
Nov 12, 2004 9.030 9.030 8.957 9.006 13,052 +0.08(+0.88%)
Nov 11, 2004 8.927 8.982 8.927 8.927 3,139 -0.01(-0.07%)
Nov 10, 2004 8.933 8.933 8.933 8.933 0 +0.00(+0.00%)
Nov 09, 2004 8.927 9.181 8.927 8.933 4,461 -0.05(-0.54%)
Nov 08, 2004 9.078 9.078 8.951 8.982 12,061 -0.04(-0.40%)
Nov 05, 2004 9.163 9.163 8.957 9.018 3,469 +0.01(+0.07%)
Nov 04, 2004 8.927 9.078 8.927 9.012 5,121 -0.37(-3.94%)
Nov 03, 2004 8.927 9.381 8.927 9.381 991 +0.34(+3.75%)
Nov 02, 2004 9.315 9.321 9.036 9.042 2,313 -0.14(-1.52%)
Nov 01, 2004 9.181 9.181 9.181 9.181 0 +0.00(+0.00%)
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%)
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.