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 (%)
Feb 29, 2008 8.231 8.461 8.231 8.461 495 +0.02(+0.21%)
Feb 28, 2008 8.443 8.443 8.443 8.443 0 +0.00(+0.00%)
Feb 27, 2008 8.183 8.443 8.116 8.443 1,652 -0.02(-0.29%)
Feb 26, 2008 8.243 8.473 8.171 8.467 2,111 -0.01(-0.07%)
Feb 25, 2008 8.473 8.473 8.473 8.473 165 -0.09(-1.06%)
Feb 22, 2008 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Feb 21, 2008 8.237 8.564 8.237 8.564 2,974 +0.12(+1.43%)
Feb 20, 2008 8.444 8.444 8.444 8.444 165 +0.01(+0.08%)
Feb 19, 2008 8.437 8.437 8.171 8.437 4,228 +0.00(+0.02%)
Feb 18, 2008 8.479 8.479 8.436 8.436 495 +0.00(+0.00%)
Feb 15, 2008 8.479 8.479 8.436 8.436 495 -0.07(-0.80%)
Feb 14, 2008 8.504 8.504 8.504 8.504 826 +0.00(+0.00%)
Feb 13, 2008 8.443 8.504 8.443 8.504 2,364 +0.08(+1.01%)
Feb 12, 2008 8.443 8.504 8.419 8.419 26,893 +0.10(+1.16%)
Feb 11, 2008 8.152 8.473 8.152 8.322 12,258 +0.00(+0.00%)
Feb 08, 2008 8.322 8.322 8.322 8.322 1,156 +0.00(+0.00%)
Feb 07, 2008 8.231 8.322 8.165 8.322 12,993 +0.09(+1.10%)
Feb 06, 2008 8.207 8.231 8.207 8.231 7,649 +0.02(+0.22%)
Feb 05, 2008 8.213 8.213 8.213 8.213 0 +0.00(+0.00%)
Feb 04, 2008 8.213 8.213 8.213 8.213 0 +0.00(+0.00%)
Feb 01, 2008 8.050 8.213 8.025 8.213 2,197 -0.02(-0.22%)
Jan 31, 2008 8.171 8.231 8.171 8.231 1,652 +0.01(+0.07%)
Jan 30, 2008 8.225 8.225 8.225 8.225 165 +0.21(+2.57%)
Jan 29, 2008 8.019 8.019 8.019 8.019 0 +0.00(+0.00%)
Jan 28, 2008 8.037 8.037 7.929 8.019 1,772 +0.00(+0.00%)
Jan 25, 2008 8.225 8.225 8.019 8.019 1,156 +0.00(+0.00%)
Jan 24, 2008 8.201 8.231 8.019 8.019 4,565 -0.08(-0.97%)
Jan 23, 2008 8.080 8.098 8.080 8.098 2,313 +0.02(+0.22%)
Jan 22, 2008 8.080 8.080 8.080 8.080 0 +0.00(+0.00%)
Jan 21, 2008 8.098 8.098 8.080 8.080 6,067 +0.00(+0.00%)
Jan 18, 2008 8.098 8.098 8.080 8.080 6,067 -0.11(-1.40%)
Jan 17, 2008 8.195 8.195 8.195 8.195 262 +0.10(+1.20%)
Jan 16, 2008 8.201 8.201 8.098 8.098 2,952 -0.07(-0.89%)
Jan 15, 2008 8.001 8.171 7.959 8.171 3,403 -0.03(-0.37%)
Jan 14, 2008 8.098 8.201 8.201 8.201 165 +0.10(+1.27%)
Jan 11, 2008 8.080 8.201 8.019 8.098 16,618 +0.14(+1.75%)
Jan 10, 2008 7.959 8.080 7.959 7.959 3,400 -0.13(-1.65%)
Jan 09, 2008 8.092 8.092 7.947 8.092 991 +0.16(+2.06%)
Jan 08, 2008 7.929 7.929 7.929 7.929 0 +0.00(+0.00%)
Jan 07, 2008 7.959 8.098 7.929 7.929 2,582 -0.21(-2.60%)
Jan 04, 2008 7.892 8.231 7.892 8.140 1,605 +0.04(+0.52%)
Jan 03, 2008 7.929 8.098 7.929 8.098 4,846 +0.01(+0.07%)
Jan 02, 2008 8.019 8.092 8.019 8.092 1,951 -0.11(-1.33%)
Jan 01, 2008 8.025 8.201 8.025 8.201 1,929 +0.00(+0.00%)
Dec 31, 2007 8.025 8.201 8.025 8.201 1,929 +0.01(+0.15%)
Dec 28, 2007 7.929 8.316 7.868 8.189 3,542 +0.19(+2.34%)
Dec 27, 2007 8.080 8.098 8.001 8.001 1,156 -0.40(-4.76%)
Dec 26, 2007 7.929 8.401 7.929 8.401 908 +0.09(+1.09%)
Dec 24, 2007 8.413 8.413 7.929 8.310 4,284 -0.03(-0.36%)
Dec 21, 2007 8.237 8.340 8.237 8.340 2,643 +0.00(+0.00%)
Dec 20, 2007 7.965 8.340 7.935 8.340 3,316 -0.06(-0.72%)
Dec 19, 2007 8.134 8.407 8.098 8.401 6,452 -0.01(-0.14%)
Dec 18, 2007 8.376 8.413 8.376 8.413 991 +0.11(+1.31%)
Dec 17, 2007 8.413 8.413 8.080 8.304 9,027 -0.10(-1.22%)
Dec 14, 2007 8.443 8.443 7.941 8.407 4,741 -0.01(-0.07%)
Dec 13, 2007 8.443 8.443 8.019 8.413 1,368 +0.20(+2.43%)
Dec 12, 2007 8.352 8.352 7.868 8.213 7,745 +0.06(+0.74%)
Dec 11, 2007 8.352 8.352 8.104 8.152 2,727 -0.23(-2.74%)
Dec 10, 2007 8.382 8.382 8.382 8.382 0 +0.00(+0.00%)
Dec 07, 2007 8.382 8.382 8.382 8.382 1,222 +0.00(+0.00%)
Dec 06, 2007 8.382 8.382 8.382 8.382 0 +0.00(+0.00%)
Dec 05, 2007 7.965 8.382 7.959 8.382 9,150 +0.40(+5.00%)
Dec 04, 2007 7.959 7.983 7.959 7.983 465 +0.01(+0.08%)
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.