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 (%)
Dec 31, 2010 9.527 9.609 9.394 9.394 12,053 -0.09(-0.94%)
Dec 30, 2010 9.660 9.711 9.482 9.482 19,043 -0.18(-1.84%)
Dec 29, 2010 9.628 9.704 9.502 9.660 18,187 +0.01(+0.13%)
Dec 28, 2010 9.628 9.711 9.622 9.647 24,422 -0.03(-0.26%)
Dec 27, 2010 9.679 9.819 9.489 9.673 10,577 +0.01(+0.13%)
Dec 23, 2010 9.762 9.869 9.248 9.660 19,226 -0.16(-1.68%)
Dec 22, 2010 9.869 9.895 9.743 9.825 35,058 -0.06(-0.64%)
Dec 21, 2010 9.933 9.933 9.730 9.888 20,011 +0.00(+0.00%)
Dec 20, 2010 9.971 9.971 9.775 9.888 17,118 -0.04(-0.45%)
Dec 17, 2010 9.984 9.984 9.616 9.933 91,557 -0.04(-0.38%)
Dec 16, 2010 9.692 10.04 9.590 9.971 44,420 +0.36(+3.69%)
Dec 15, 2010 9.514 9.755 9.343 9.616 43,174 +0.12(+1.27%)
Dec 14, 2010 9.413 9.578 9.387 9.495 22,929 +0.15(+1.63%)
Dec 13, 2010 9.318 9.425 9.210 9.343 20,924 +0.02(+0.20%)
Dec 10, 2010 9.349 9.349 9.267 9.324 27,735 -0.04(-0.41%)
Dec 09, 2010 9.267 9.451 9.254 9.362 35,165 +0.20(+2.22%)
Dec 08, 2010 9.521 9.609 9.121 9.159 54,725 -0.38(-3.99%)
Dec 07, 2010 9.482 9.685 9.077 9.540 60,640 +0.10(+1.01%)
Dec 06, 2010 9.235 9.482 9.102 9.444 17,429 +0.15(+1.64%)
Dec 03, 2010 9.267 9.482 9.135 9.292 24,970 +0.00(+0.00%)
Dec 02, 2010 9.318 9.318 9.118 9.292 11,982 -0.03(-0.34%)
Dec 01, 2010 9.280 9.444 9.267 9.324 34,855 +0.23(+2.58%)
Nov 30, 2010 9.153 9.222 9.032 9.089 16,785 -0.16(-1.78%)
Nov 29, 2010 8.912 9.299 8.778 9.254 20,076 +0.26(+2.86%)
Nov 26, 2010 9.091 9.091 8.935 8.997 2,666 +0.02(+0.21%)
Nov 24, 2010 8.878 8.978 8.978 8.978 31,550 +0.23(+2.58%)
Nov 23, 2010 8.847 8.928 8.709 8.753 17,003 -0.17(-1.90%)
Nov 22, 2010 8.985 9.035 8.841 8.922 16,303 -0.09(-0.97%)
Nov 19, 2010 9.079 9.079 8.985 9.010 23,437 -0.04(-0.48%)
Nov 18, 2010 9.116 9.116 8.997 9.054 11,548 +0.04(+0.49%)
Nov 17, 2010 9.123 9.154 8.966 9.010 10,473 -0.16(-1.78%)
Nov 16, 2010 9.279 9.279 9.123 9.173 24,528 -0.19(-2.07%)
Nov 15, 2010 9.411 9.624 9.323 9.367 31,971 -0.04(-0.47%)
Nov 12, 2010 9.311 9.467 9.242 9.411 19,346 -0.04(-0.46%)
Nov 11, 2010 9.461 9.499 9.380 9.455 16,032 -0.13(-1.37%)
Nov 10, 2010 9.605 9.605 9.173 9.587 34,000 +0.08(+0.79%)
Nov 09, 2010 9.631 9.687 9.436 9.511 23,282 -0.09(-0.98%)
Nov 08, 2010 9.298 9.605 9.248 9.605 20,282 +0.24(+2.54%)
Nov 05, 2010 9.185 9.367 9.116 9.367 24,416 +0.18(+1.98%)
Nov 04, 2010 8.897 9.185 8.853 9.185 43,323 +0.36(+4.05%)
Nov 03, 2010 8.759 8.828 8.671 8.828 7,968 +0.07(+0.79%)
Nov 02, 2010 8.634 8.765 8.524 8.759 19,718 +0.26(+3.02%)
Nov 01, 2010 8.728 8.765 8.502 8.502 26,431 -0.21(-2.38%)
Oct 29, 2010 8.652 8.746 8.652 8.709 25,664 +0.06(+0.65%)
Oct 28, 2010 8.703 8.703 8.590 8.652 18,029 +0.04(+0.51%)
Oct 27, 2010 8.558 8.715 8.558 8.609 20,214 -0.07(-0.79%)
Oct 25, 2010 8.652 8.715 8.558 8.677 17,311 +0.04(+0.51%)
Oct 22, 2010 8.590 8.652 8.414 8.634 17,638 +0.10(+1.18%)
Oct 21, 2010 8.665 8.665 8.514 8.533 14,504 -0.08(-0.87%)
Oct 20, 2010 8.640 8.640 8.489 8.609 12,907 +0.06(+0.66%)
Oct 19, 2010 8.552 8.652 8.458 8.552 26,185 -0.10(-1.16%)
Oct 18, 2010 8.659 8.709 8.568 8.652 33,732 +0.06(+0.66%)
Oct 15, 2010 8.646 8.646 8.471 8.596 42,281 +0.00(+0.00%)
Oct 14, 2010 8.615 8.615 8.540 8.596 17,276 +0.01(+0.15%)
Oct 13, 2010 8.565 8.615 8.477 8.583 39,066 +0.02(+0.22%)
Oct 12, 2010 8.489 8.571 8.351 8.565 6,004 +0.08(+0.96%)
Oct 11, 2010 8.477 8.609 8.345 8.483 8,244 +0.03(+0.30%)
Oct 08, 2010 8.151 8.514 8.151 8.458 27,562 +0.13(+1.58%)
Oct 07, 2010 8.552 8.552 8.326 8.326 46,095 -0.14(-1.70%)
Oct 06, 2010 8.402 8.558 8.402 8.471 24,440 -0.09(-1.03%)
Oct 05, 2010 8.502 8.615 8.389 8.558 59,002 +0.17(+2.02%)
Oct 04, 2010 8.558 8.558 8.377 8.389 16,622 -0.25(-2.90%)
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.