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 (%)
Aug 31, 2007 8.297 8.309 8.291 8.291 837 -0.09(-1.08%)
Aug 30, 2007 8.381 8.381 8.381 8.381 1,935 +0.03(+0.36%)
Aug 29, 2007 8.351 8.351 8.351 8.351 0 +0.00(+0.00%)
Aug 28, 2007 8.375 8.375 8.351 8.351 677 -0.03(-0.36%)
Aug 27, 2007 8.381 8.382 8.381 8.382 330 -0.12(-1.42%)
Aug 24, 2007 8.503 8.533 8.503 8.503 669 +0.18(+2.18%)
Aug 23, 2007 8.412 8.424 8.321 8.321 5,228 -0.15(-1.79%)
Aug 22, 2007 8.412 8.563 8.412 8.472 6,279 -0.08(-0.92%)
Aug 21, 2007 8.472 8.551 8.472 8.551 3,684 +0.27(+3.21%)
Aug 20, 2007 7.565 8.285 7.413 8.285 10,785 +0.61(+7.88%)
Aug 17, 2007 7.685 7.685 7.558 7.679 17,983 -0.08(-1.01%)
Aug 16, 2007 7.625 7.758 7.619 7.758 4,213 +0.13(+1.75%)
Aug 15, 2007 7.625 7.625 7.625 7.625 2,824 +0.00(+0.00%)
Aug 14, 2007 7.565 7.625 7.565 7.625 330 +0.06(+0.80%)
Aug 13, 2007 7.643 7.643 7.565 7.565 1,095 +0.00(+0.00%)
Aug 10, 2007 7.583 7.583 7.565 7.565 905 +0.00(+0.00%)
Aug 09, 2007 7.794 7.794 7.298 7.565 19,145 -0.15(-1.96%)
Aug 08, 2007 7.813 7.837 7.716 7.716 4,671 -0.09(-1.16%)
Aug 07, 2007 7.807 7.807 7.807 7.807 0 +0.00(+0.00%)
Aug 06, 2007 7.801 7.916 7.734 7.807 16,881 -0.22(-2.71%)
Aug 03, 2007 8.024 8.110 7.934 8.024 1,156 -0.08(-1.04%)
Aug 02, 2007 8.109 8.109 8.109 8.109 0 +0.00(+0.00%)
Aug 01, 2007 8.242 8.242 8.024 8.109 1,905 +0.08(+1.06%)
Jul 31, 2007 8.049 8.049 8.024 8.024 1,321 -0.02(-0.30%)
Jul 30, 2007 8.230 8.230 8.049 8.049 3,417 -0.11(-1.34%)
Jul 27, 2007 7.958 8.231 7.958 8.158 9,658 -0.15(-1.76%)
Jul 26, 2007 8.304 8.304 8.304 8.304 165 +0.15(+1.80%)
Jul 25, 2007 8.158 8.158 8.158 8.158 165 +0.01(+0.15%)
Jul 24, 2007 8.303 8.309 7.764 8.145 4,792 -0.21(-2.46%)
Jul 23, 2007 8.312 8.351 8.312 8.351 611 -0.03(-0.36%)
Jul 20, 2007 8.321 8.381 8.321 8.381 330 -0.15(-1.70%)
Jul 19, 2007 8.527 8.527 8.527 8.527 165 -0.01(-0.07%)
Jul 18, 2007 8.521 8.533 8.521 8.533 1,817 +0.16(+1.88%)
Jul 17, 2007 8.375 8.375 8.375 8.375 0 +0.00(+0.00%)
Jul 16, 2007 8.357 8.472 8.291 8.375 9,005 -0.10(-1.14%)
Jul 13, 2007 8.472 8.472 8.472 8.472 0 +0.00(+0.00%)
Jul 12, 2007 8.472 8.472 8.472 8.472 1,487 +0.00(+0.00%)
Jul 11, 2007 8.472 8.478 8.472 8.472 495 +0.11(+1.30%)
Jul 10, 2007 8.460 8.460 8.363 8.363 786 -0.05(-0.58%)
Jul 09, 2007 8.412 8.412 8.412 8.412 165 +0.03(+0.36%)
Jul 06, 2007 8.381 8.381 8.381 8.381 0 +0.00(+0.00%)
Jul 05, 2007 8.381 8.381 8.381 8.381 165 -0.01(-0.07%)
Jul 03, 2007 8.424 8.424 8.388 8.388 3,800 -0.16(-1.91%)
Jul 02, 2007 8.551 8.551 8.551 8.551 0 +0.00(+0.00%)
Jun 29, 2007 8.424 8.551 8.424 8.551 660 -0.01(-0.07%)
Jun 28, 2007 8.412 8.557 8.412 8.557 2,313 +0.15(+1.73%)
Jun 27, 2007 8.412 8.412 8.412 8.412 578 +0.00(+0.00%)
Jun 26, 2007 8.412 8.412 8.412 8.412 165 +0.00(+0.00%)
Jun 25, 2007 8.436 8.563 8.412 8.412 5,008 -0.18(-2.04%)
Jun 22, 2007 8.587 8.587 8.587 8.587 330 +0.01(+0.07%)
Jun 21, 2007 8.563 8.581 8.472 8.581 16,393 +0.05(+0.57%)
Jun 20, 2007 8.533 8.533 8.533 8.533 2,148 +0.01(+0.14%)
Jun 19, 2007 8.509 8.587 8.503 8.521 2,148 -0.06(-0.71%)
Jun 18, 2007 8.539 8.581 8.430 8.581 991 +0.17(+2.01%)
Jun 15, 2007 8.775 8.775 8.412 8.412 12,062 -0.18(-2.04%)
Jun 14, 2007 8.624 8.624 8.571 8.587 1,652 -0.01(-0.07%)
Jun 13, 2007 8.617 8.624 8.575 8.593 3,304 +0.18(+2.16%)
Jun 12, 2007 8.412 8.611 8.412 8.412 6,940 -0.18(-2.04%)
Jun 11, 2007 8.587 8.587 8.587 8.587 0 +0.00(+0.00%)
Jun 08, 2007 8.515 8.599 8.448 8.587 5,162 +0.20(+2.38%)
Jun 07, 2007 8.381 8.402 8.381 8.388 1,363 -0.02(-0.29%)
Jun 06, 2007 8.406 8.533 8.406 8.412 4,750 -0.10(-1.14%)
Jun 05, 2007 8.509 8.509 8.509 8.509 0 +0.00(+0.00%)
Jun 04, 2007 8.536 8.593 8.509 8.509 3,718 -0.11(-1.33%)
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.