Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnb Financial Corp (NQ: CCNE )

19.04 +0.18 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2012 10.93 11.11 10.84 11.00 13,289 +0.16(+1.48%)
Jan 30, 2012 10.66 10.86 10.22 10.84 34,704 +0.05(+0.43%)
Jan 27, 2012 10.90 10.94 10.66 10.79 25,214 -0.17(-1.52%)
Jan 26, 2012 11.42 11.42 10.86 10.96 28,402 -0.43(-3.74%)
Jan 25, 2012 11.24 11.65 11.10 11.38 65,188 +0.11(+0.94%)
Jan 24, 2012 10.99 11.27 10.99 11.27 17,377 +0.19(+1.68%)
Jan 23, 2012 11.10 11.21 10.70 11.09 14,156 -0.01(-0.12%)
Jan 20, 2012 10.78 11.11 10.74 11.10 15,955 +0.31(+2.84%)
Jan 19, 2012 10.57 10.81 10.57 10.80 8,635 +0.15(+1.44%)
Jan 18, 2012 10.43 10.70 10.31 10.64 19,440 +0.21(+2.04%)
Jan 17, 2012 10.53 10.53 10.17 10.43 26,677 +0.02(+0.19%)
Jan 13, 2012 10.44 10.55 10.21 10.41 40,861 -0.25(-2.31%)
Jan 12, 2012 10.58 10.66 10.44 10.66 13,586 +0.09(+0.88%)
Jan 11, 2012 10.48 10.60 10.47 10.56 6,856 -0.01(-0.13%)
Jan 10, 2012 10.60 10.60 10.46 10.58 25,759 +0.10(+0.95%)
Jan 09, 2012 10.57 10.57 10.36 10.48 17,227 -0.01(-0.06%)
Jan 06, 2012 10.42 10.64 10.42 10.48 33,344 -0.17(-1.56%)
Jan 05, 2012 10.62 10.66 10.42 10.65 10,614 +0.01(+0.13%)
Jan 04, 2012 10.58 10.80 10.50 10.64 12,315 +0.13(+1.20%)
Dec 30, 2011 10.28 10.56 10.18 10.51 43,272 +0.09(+0.83%)
Dec 29, 2011 10.20 10.44 10.11 10.42 13,499 +0.19(+1.82%)
Dec 28, 2011 10.40 10.42 10.00 10.24 27,084 -0.16(-1.54%)
Dec 27, 2011 10.43 10.43 10.35 10.40 5,935 -0.03(-0.32%)
Dec 23, 2011 10.44 10.50 10.36 10.43 7,173 -0.15(-1.45%)
Dec 21, 2011 10.43 10.66 10.41 10.58 19,953 -0.04(-0.38%)
Dec 20, 2011 9.883 10.66 9.883 10.62 41,296 +0.75(+7.55%)
Dec 19, 2011 10.03 10.05 9.876 9.876 18,493 -0.06(-0.60%)
Dec 16, 2011 9.923 10.04 9.723 9.936 91,088 +0.00(+0.00%)
Dec 15, 2011 10.68 10.82 9.696 9.936 70,467 -1.53(-13.31%)
Dec 14, 2011 9.896 11.46 9.896 11.46 43,578 +1.49(+14.96%)
Dec 13, 2011 10.23 10.23 9.928 9.969 17,838 -0.08(-0.80%)
Dec 12, 2011 10.13 10.18 9.943 10.05 24,136 -0.23(-2.20%)
Dec 09, 2011 9.843 10.32 9.843 10.28 43,611 +0.51(+5.25%)
Dec 08, 2011 10.18 10.21 9.750 9.763 37,305 -0.46(-4.50%)
Dec 07, 2011 10.24 10.35 9.969 10.22 38,180 -0.09(-0.90%)
Dec 06, 2011 10.36 10.46 10.24 10.32 40,535 -0.01(-0.06%)
Dec 05, 2011 10.30 10.42 10.16 10.32 37,381 +0.16(+1.57%)
Dec 02, 2011 10.30 10.30 10.04 10.16 26,207 +0.00(+0.00%)
Dec 01, 2011 10.44 10.44 10.06 10.16 60,545 -0.36(-3.42%)
Nov 30, 2011 9.956 10.58 9.723 10.52 93,785 +0.98(+10.26%)
Nov 29, 2011 9.497 9.670 9.383 9.543 31,145 +0.07(+0.74%)
Nov 28, 2011 9.322 9.566 9.151 9.473 50,883 +0.45(+5.04%)
Nov 25, 2011 9.085 9.434 8.999 9.019 21,998 -0.13(-1.37%)
Nov 23, 2011 9.440 9.612 9.138 9.144 38,275 -0.32(-3.41%)
Nov 22, 2011 9.559 9.612 9.437 9.467 10,362 -0.13(-1.30%)
Nov 21, 2011 9.513 9.842 9.513 9.592 16,265 -0.12(-1.22%)
Nov 18, 2011 9.539 9.835 9.539 9.710 27,592 +0.15(+1.58%)
Nov 17, 2011 9.579 9.756 9.510 9.559 25,830 -0.02(-0.21%)
Nov 16, 2011 9.454 9.855 9.454 9.579 24,395 +0.01(+0.14%)
Nov 15, 2011 9.539 9.645 9.315 9.566 23,921 +0.14(+1.54%)
Nov 14, 2011 9.506 9.572 9.335 9.421 33,301 -0.08(-0.83%)
Nov 11, 2011 9.921 9.921 9.460 9.500 30,639 +0.02(+0.21%)
Nov 10, 2011 9.625 9.855 9.381 9.480 11,178 +0.05(+0.49%)
Nov 09, 2011 9.585 9.677 9.414 9.434 66,324 -0.41(-4.15%)
Nov 08, 2011 9.684 9.934 9.645 9.842 29,872 +0.26(+2.75%)
Nov 07, 2011 9.691 9.691 9.348 9.579 23,227 -0.09(-0.95%)
Nov 04, 2011 9.677 9.743 9.026 9.671 15,741 -0.18(-1.80%)
Nov 03, 2011 9.552 9.868 9.361 9.849 37,027 +0.42(+4.47%)
Nov 02, 2011 9.256 9.539 9.217 9.427 42,168 +0.34(+3.77%)
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.