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 (%)
Dec 31, 2003 4.125 4.145 4.075 4.075 8,261 -0.11(-2.71%)
Dec 30, 2003 4.154 4.188 4.154 4.188 3,841 -0.05(-1.07%)
Dec 29, 2003 4.253 4.253 4.164 4.234 8,021 +0.06(+1.41%)
Dec 26, 2003 4.152 4.175 4.152 4.175 2,065 +0.02(+0.56%)
Dec 24, 2003 4.151 4.151 4.151 4.151 826 +0.07(+1.80%)
Dec 23, 2003 4.078 4.078 4.078 4.078 0 +0.00(+0.00%)
Dec 22, 2003 4.164 4.164 4.078 4.078 2,672 -0.09(-2.21%)
Dec 19, 2003 4.174 4.174 4.067 4.170 4,956 +0.03(+0.65%)
Dec 18, 2003 4.087 4.222 4.070 4.143 6,270 +0.06(+1.37%)
Dec 17, 2003 4.173 4.173 4.087 4.087 3,304 -0.01(-0.28%)
Dec 16, 2003 4.262 4.262 4.097 4.098 5,923 -0.07(-1.58%)
Dec 15, 2003 4.414 4.455 4.164 4.164 15,072 -0.24(-5.45%)
Dec 12, 2003 4.281 4.404 4.269 4.404 7,022 +0.18(+4.36%)
Dec 11, 2003 4.228 4.324 4.220 4.220 10,326 -0.02(-0.41%)
Dec 10, 2003 4.287 4.287 4.219 4.238 4,130 -0.01(-0.18%)
Dec 09, 2003 4.244 4.352 4.202 4.245 18,938 -0.06(-1.39%)
Dec 08, 2003 4.256 4.358 4.212 4.305 8,872 +0.06(+1.30%)
Dec 05, 2003 4.271 4.212 4.196 4.250 3,746 -0.02(-0.50%)
Dec 04, 2003 4.280 4.290 4.179 4.271 9,624 -0.06(-1.41%)
Dec 03, 2003 4.378 4.503 4.319 4.332 12,875 -0.15(-3.43%)
Dec 02, 2003 4.491 4.600 4.468 4.486 24,829 +0.00(+0.11%)
Dec 01, 2003 4.328 4.482 4.328 4.482 18,294 +0.12(+2.84%)
Nov 28, 2003 4.386 4.394 4.329 4.358 14,114 +0.03(+0.67%)
Nov 26, 2003 4.338 4.391 4.228 4.329 20,190 -0.03(-0.64%)
Nov 25, 2003 4.150 4.357 4.150 4.357 13,614 +0.13(+2.98%)
Nov 24, 2003 4.112 4.261 4.067 4.231 27,795 +0.14(+3.43%)
Nov 21, 2003 4.119 4.119 4.012 4.090 40,187 +0.08(+2.08%)
Nov 20, 2003 4.076 4.088 4.001 4.007 13,746 +0.05(+1.25%)
Nov 19, 2003 3.903 3.958 3.903 3.958 5,134 +0.04(+0.91%)
Nov 18, 2003 3.994 3.999 3.922 3.922 6,774 -0.07(-1.72%)
Nov 17, 2003 4.182 4.182 3.991 3.991 19,789 -0.19(-4.58%)
Nov 14, 2003 4.290 4.338 4.173 4.182 7,455 -0.08(-1.80%)
Nov 13, 2003 4.256 4.263 4.219 4.259 10,681 +0.05(+1.10%)
Nov 12, 2003 4.196 4.246 4.196 4.212 2,817 +0.06(+1.37%)
Nov 11, 2003 4.074 4.177 4.024 4.155 16,634 +0.14(+3.40%)
Nov 10, 2003 4.141 4.174 4.019 4.019 9,913 -0.13(-3.17%)
Nov 07, 2003 4.164 4.164 4.139 4.150 5,369 +0.02(+0.49%)
Nov 06, 2003 4.050 4.130 4.050 4.130 7,468 +0.07(+1.69%)
Nov 05, 2003 4.057 4.062 4.040 4.061 10,326 +0.00(+0.12%)
Nov 04, 2003 4.062 4.062 4.057 4.057 4,535 -0.00(-0.12%)
Nov 03, 2003 4.008 4.062 3.936 4.061 4,956 +0.06(+1.38%)
Oct 31, 2003 4.015 4.015 3.983 4.006 3,717 +0.01(+0.29%)
Oct 30, 2003 3.941 3.995 3.945 3.995 14,457 +0.05(+1.35%)
Oct 29, 2003 3.970 4.004 3.859 3.941 29,327 +0.04(+1.12%)
Oct 28, 2003 3.890 3.936 3.825 3.898 14,870 +0.02(+0.63%)
Oct 27, 2003 3.804 3.873 3.804 3.873 10,739 +0.09(+2.30%)
Oct 24, 2003 3.815 3.831 3.777 3.786 12,804 -0.04(-1.01%)
Oct 23, 2003 3.903 3.903 3.821 3.825 6,195 -0.07(-1.74%)
Oct 22, 2003 4.079 4.079 3.893 3.893 14,870 -0.14(-3.53%)
Oct 21, 2003 4.101 4.124 4.035 4.035 5,369 -0.05(-1.21%)
Oct 20, 2003 4.117 4.117 4.085 4.085 826 -0.00(-0.05%)
Oct 17, 2003 4.154 4.154 4.077 4.087 4,956 -0.06(-1.52%)
Oct 16, 2003 4.154 4.149 4.149 4.149 1,652 -0.00(-0.12%)
Oct 15, 2003 4.147 4.154 4.134 4.154 2,065 +0.00(+0.12%)
Oct 14, 2003 4.119 4.149 4.101 4.149 8,814 +0.06(+1.47%)
Oct 13, 2003 4.032 4.090 4.014 4.089 9,500 +0.07(+1.76%)
Oct 10, 2003 4.210 4.210 4.019 4.019 13,218 -0.07(-1.77%)
Oct 09, 2003 4.117 4.246 4.091 4.091 15,696 -0.12(-2.76%)
Oct 08, 2003 4.241 4.256 4.146 4.208 13,218 -0.05(-1.25%)
Oct 07, 2003 4.242 4.261 4.242 4.261 7,022 +0.00(+0.05%)
Oct 06, 2003 4.260 4.260 4.259 4.259 826 +0.00(+0.00%)
Oct 03, 2003 4.240 4.261 4.240 4.259 4,956 +0.02(+0.46%)
Oct 02, 2003 4.256 4.256 4.068 4.240 11,152 -0.02(-0.48%)
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.