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 (%)
Sep 30, 2003 4.267 4.273 4.091 4.091 16,111 -0.16(-3.67%)
Sep 29, 2003 4.275 4.462 4.242 4.247 20,758 -0.03(-0.77%)
Sep 26, 2003 4.425 4.526 4.275 4.280 13,674 -0.24(-5.25%)
Sep 25, 2003 4.561 4.553 4.517 4.517 14,872 -0.04(-0.98%)
Sep 24, 2003 4.556 4.571 4.552 4.561 13,013 +0.01(+0.13%)
Sep 23, 2003 4.549 4.598 4.528 4.556 11,199 -0.04(-0.95%)
Sep 22, 2003 4.580 4.599 4.402 4.599 26,050 +0.00(+0.00%)
Sep 19, 2003 4.527 4.599 4.527 4.599 32,206 +0.06(+1.28%)
Sep 18, 2003 4.551 4.551 4.503 4.541 4,544 -0.01(-0.21%)
Sep 17, 2003 4.452 4.551 4.440 4.551 10,327 +0.02(+0.47%)
Sep 16, 2003 4.550 4.550 4.460 4.530 21,068 -0.02(-0.45%)
Sep 15, 2003 4.550 4.550 4.442 4.550 17,763 +0.04(+0.84%)
Sep 12, 2003 4.529 4.552 4.429 4.512 12,806 -0.03(-0.64%)
Sep 11, 2003 4.430 4.541 4.407 4.541 9,914 +0.06(+1.34%)
Sep 10, 2003 4.476 4.498 4.395 4.481 40,485 +0.01(+0.19%)
Sep 09, 2003 4.510 4.510 4.411 4.472 8,675 +0.07(+1.49%)
Sep 08, 2003 4.408 4.435 4.381 4.407 17,350 +0.01(+0.24%)
Sep 05, 2003 4.425 4.425 4.361 4.396 12,393 -0.02(-0.44%)
Sep 04, 2003 4.430 4.430 4.395 4.415 11,567 -0.01(-0.31%)
Sep 03, 2003 4.439 4.439 4.406 4.429 8,675 -0.00(-0.02%)
Sep 02, 2003 4.430 4.430 4.337 4.430 11,980 -0.01(-0.22%)
Aug 29, 2003 4.346 4.439 4.346 4.439 2,065 +0.11(+2.44%)
Aug 28, 2003 4.425 4.439 4.334 4.334 8,262 -0.11(-2.48%)
Aug 27, 2003 4.362 4.447 4.362 4.444 9,088 -0.01(-0.22%)
Aug 26, 2003 4.428 4.480 4.357 4.454 8,675 +0.03(+0.66%)
Aug 25, 2003 4.446 4.496 4.377 4.425 6,196 -0.02(-0.48%)
Aug 22, 2003 4.502 4.502 4.377 4.446 8,262 -0.06(-1.25%)
Aug 21, 2003 4.435 4.502 4.435 4.502 7,849 +0.00(+0.00%)
Aug 20, 2003 4.491 4.527 4.486 4.502 21,481 -0.00(-0.11%)
Aug 19, 2003 4.527 4.527 4.478 4.507 14,045 -0.02(-0.43%)
Aug 18, 2003 4.416 4.530 4.416 4.527 23,960 -0.00(-0.08%)
Aug 15, 2003 4.502 4.530 4.502 4.530 3,304 +0.17(+3.98%)
Aug 14, 2003 4.402 4.404 4.356 4.357 6,609 -0.04(-1.01%)
Aug 13, 2003 4.361 4.406 4.361 4.402 7,022 +0.03(+0.71%)
Aug 12, 2003 4.255 4.371 4.255 4.371 3,304 +0.16(+3.79%)
Aug 11, 2003 4.211 4.212 4.163 4.211 6,609 +0.03(+0.69%)
Aug 08, 2003 4.241 4.241 4.182 4.182 2,478 -0.06(-1.51%)
Aug 07, 2003 4.305 4.321 4.217 4.246 16,111 -0.16(-3.54%)
Aug 06, 2003 4.435 4.442 4.362 4.402 7,436 -0.07(-1.58%)
Aug 05, 2003 4.539 4.550 4.440 4.472 7,436 -0.04(-0.99%)
Aug 04, 2003 4.536 4.536 4.380 4.517 7,022 -0.02(-0.41%)
Aug 01, 2003 4.682 4.682 4.301 4.535 17,350 -0.07(-1.49%)
Jul 31, 2003 4.504 4.682 4.504 4.604 21,894 +0.10(+2.24%)
Jul 30, 2003 4.483 4.516 4.472 4.503 7,849 +0.01(+0.24%)
Jul 29, 2003 4.477 4.493 4.369 4.493 17,350 +0.02(+0.35%)
Jul 28, 2003 4.487 4.488 4.383 4.477 14,458 +0.01(+0.13%)
Jul 25, 2003 4.439 4.476 4.381 4.471 9,501 +0.10(+2.34%)
Jul 24, 2003 4.473 4.487 4.369 4.369 5,783 -0.08(-1.70%)
Jul 23, 2003 4.347 4.444 4.341 4.444 5,783 +0.14(+3.15%)
Jul 22, 2003 4.240 4.309 4.240 4.309 4,957 +0.08(+1.85%)
Jul 21, 2003 4.277 4.283 4.230 4.230 8,675 -0.05(-1.24%)
Jul 18, 2003 4.335 4.335 4.284 4.284 2,065 +0.00(+0.02%)
Jul 17, 2003 4.262 4.354 4.239 4.283 6,196 +0.00(+0.02%)
Jul 16, 2003 4.291 4.291 4.276 4.282 12,393 -0.00(-0.07%)
Jul 15, 2003 4.156 4.285 4.155 4.285 22,308 +0.08(+1.96%)
Jul 14, 2003 4.202 4.202 4.198 4.202 16,524 +0.01(+0.35%)
Jul 11, 2003 4.187 4.188 4.187 4.188 7,849 +0.06(+1.43%)
Jul 10, 2003 4.152 4.164 4.127 4.129 10,740 -0.06(-1.36%)
Jul 09, 2003 4.117 4.201 4.052 4.186 56,183 +0.07(+1.65%)
Jul 08, 2003 4.164 4.164 4.049 4.118 26,439 -0.02(-0.44%)
Jul 07, 2003 4.104 4.136 4.058 4.136 14,045 +0.06(+1.47%)
Jul 03, 2003 4.091 4.141 4.076 4.076 6,609 -0.07(-1.75%)
Jul 02, 2003 4.187 4.191 4.102 4.149 14,872 +0.02(+0.49%)
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.