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 (%)
May 30, 2003 4.130 4.202 4.125 4.202 7,435 +0.06(+1.52%)
May 29, 2003 4.167 4.237 4.139 4.139 10,326 -0.07(-1.75%)
May 28, 2003 4.091 4.212 4.091 4.212 46,676 +0.04(+0.93%)
May 27, 2003 4.019 4.174 4.019 4.174 13,218 +0.09(+2.25%)
May 23, 2003 4.020 4.132 4.019 4.082 26,849 -0.01(-0.21%)
May 22, 2003 4.130 4.198 4.020 4.090 47,502 -0.08(-1.90%)
May 21, 2003 4.154 4.198 4.154 4.170 6,609 +0.02(+0.55%)
May 20, 2003 4.221 4.221 4.124 4.147 10,739 -0.10(-2.43%)
May 19, 2003 4.279 4.283 4.234 4.250 5,369 -0.03(-0.68%)
May 16, 2003 4.226 4.279 4.226 4.279 4,130 +0.04(+0.98%)
May 15, 2003 4.228 4.257 4.209 4.238 8,674 +0.02(+0.39%)
May 14, 2003 4.196 4.221 4.177 4.221 15,283 +0.03(+0.79%)
May 13, 2003 4.221 4.221 4.188 4.188 6,609 -0.03(-0.78%)
May 12, 2003 4.223 4.243 4.141 4.221 36,349 -0.00(-0.05%)
May 09, 2003 4.300 4.300 4.134 4.223 39,654 -0.08(-1.78%)
May 08, 2003 4.182 4.300 4.182 4.300 71,047 +0.12(+2.80%)
May 07, 2003 4.258 4.280 4.169 4.182 34,284 -0.06(-1.39%)
May 06, 2003 4.164 4.252 4.164 4.241 14,870 +0.07(+1.74%)
May 05, 2003 4.163 4.169 4.142 4.169 7,435 +0.02(+0.40%)
May 02, 2003 4.140 4.152 4.140 4.152 2,478 -0.00(-0.07%)
May 01, 2003 4.164 4.164 4.136 4.155 23,957 +0.00(+0.09%)
Apr 30, 2003 4.166 4.166 4.151 4.151 18,587 -0.02(-0.37%)
Apr 29, 2003 4.226 4.231 4.167 4.167 15,283 -0.04(-0.90%)
Apr 28, 2003 4.212 4.228 4.190 4.205 12,391 -0.02(-0.57%)
Apr 25, 2003 4.177 4.246 4.168 4.229 16,935 +0.06(+1.56%)
Apr 24, 2003 4.078 4.240 4.067 4.164 53,285 +0.09(+2.11%)
Apr 23, 2003 4.053 4.078 4.053 4.078 26,849 +0.01(+0.31%)
Apr 22, 2003 4.043 4.065 4.020 4.065 4,543 +0.02(+0.55%)
Apr 21, 2003 4.028 4.064 4.019 4.043 8,261 -0.01(-0.24%)
Apr 17, 2003 4.041 4.067 4.031 4.053 10,739 +0.03(+0.84%)
Apr 16, 2003 4.058 4.058 4.019 4.019 4,543 -0.04(-0.98%)
Apr 15, 2003 4.077 4.077 4.027 4.058 7,022 -0.03(-0.80%)
Apr 14, 2003 4.067 4.091 4.067 4.091 826 +0.01(+0.24%)
Apr 11, 2003 4.092 4.135 4.082 4.082 8,261 -0.03(-0.82%)
Apr 10, 2003 4.021 4.116 4.021 4.116 11,152 +0.07(+1.80%)
Apr 09, 2003 4.065 4.092 4.019 4.043 63,198 -0.02(-0.52%)
Apr 08, 2003 4.046 4.077 4.017 4.064 11,978 -0.02(-0.38%)
Apr 07, 2003 4.019 4.086 4.019 4.080 3,717 +0.05(+1.18%)
Apr 04, 2003 4.038 4.097 3.946 4.032 44,197 +0.00(+0.10%)
Apr 03, 2003 4.193 4.193 3.983 4.028 23,544 -0.08(-1.98%)
Apr 02, 2003 4.210 4.240 4.110 4.110 33,045 -0.10(-2.30%)
Apr 01, 2003 4.271 4.271 4.106 4.207 27,675 -0.04(-0.87%)
Mar 31, 2003 4.274 4.274 4.199 4.243 48,328 +0.05(+1.08%)
Mar 28, 2003 4.261 4.285 4.164 4.198 24,370 -0.14(-3.19%)
Mar 27, 2003 4.014 4.473 3.994 4.336 145,811 +0.33(+8.29%)
Mar 26, 2003 4.016 4.016 3.873 4.004 19,827 -0.00(-0.12%)
Mar 25, 2003 3.873 4.009 3.873 4.009 10,739 +0.06(+1.52%)
Mar 24, 2003 3.907 3.949 3.899 3.949 5,782 +0.05(+1.32%)
Mar 21, 2003 3.873 3.898 3.872 3.898 14,870 +0.02(+0.63%)
Mar 20, 2003 3.873 3.873 3.859 3.873 1,652 +0.01(+0.25%)
Mar 19, 2003 3.857 3.873 3.843 3.864 4,543 +0.01(+0.25%)
Mar 18, 2003 3.864 3.864 3.838 3.854 4,956 -0.00(-0.13%)
Mar 17, 2003 3.752 3.864 3.748 3.859 26,849 +0.14(+3.64%)
Mar 14, 2003 3.723 3.723 3.700 3.723 1,652 +0.00(+0.13%)
Mar 13, 2003 3.675 3.727 3.675 3.719 5,369 +0.04(+1.19%)
Mar 12, 2003 3.608 3.675 3.581 3.675 37,588 +0.09(+2.57%)
Mar 11, 2003 3.825 3.825 3.583 3.583 126,810 -0.19(-5.13%)
Mar 10, 2003 3.728 3.777 3.728 3.777 2,891 +0.05(+1.32%)
Mar 07, 2003 3.631 3.727 3.631 3.727 8,674 +0.10(+2.83%)
Mar 06, 2003 3.515 3.631 3.515 3.625 10,326 +0.06(+1.71%)
Mar 05, 2003 3.537 3.564 3.529 3.564 7,435 +0.02(+0.60%)
Mar 04, 2003 3.560 3.560 3.469 3.542 7,435 -0.03(-0.87%)
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.