Cnb Financial Corp (NQ: CCNE )

25.28 -0.10 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 25.49 25.60 25.14 25.28 45,278 -0.10(-0.39%)
Oct 31, 2024 25.92 25.92 25.33 25.38 43,556 -0.42(-1.63%)
Oct 30, 2024 25.46 26.28 24.45 25.80 32,812 +0.22(+0.86%)
Oct 29, 2024 25.75 25.89 25.52 25.58 35,066 -0.42(-1.62%)
Oct 28, 2024 25.40 26.07 25.40 26.00 49,993 +0.80(+3.17%)
Oct 25, 2024 25.66 25.98 25.18 25.20 50,226 -0.28(-1.10%)
Oct 24, 2024 25.55 25.63 24.46 25.48 39,426 +0.01(+0.04%)
Oct 23, 2024 25.34 25.51 25.00 25.47 41,249 +0.12(+0.47%)
Oct 22, 2024 24.05 25.35 24.05 25.35 29,671 +1.54(+6.47%)
Oct 21, 2024 24.50 24.50 23.77 23.81 36,887 -0.91(-3.68%)
Oct 18, 2024 25.17 25.17 24.66 24.72 38,455 -0.31(-1.24%)
Oct 17, 2024 24.72 25.05 24.12 25.03 36,466 +0.25(+1.01%)
Oct 16, 2024 24.88 25.11 24.60 24.78 51,528 +0.21(+0.85%)
Oct 15, 2024 24.19 24.92 24.09 24.57 42,993 +0.52(+2.16%)
Oct 14, 2024 24.00 24.24 23.80 24.05 29,208 +0.02(+0.08%)
Oct 11, 2024 23.23 24.09 23.07 24.03 30,155 +0.90(+3.89%)
Oct 10, 2024 22.92 23.19 22.79 23.13 22,542 -0.03(-0.13%)
Oct 09, 2024 23.07 23.52 23.07 23.16 25,017 -0.01(-0.04%)
Oct 08, 2024 23.34 23.50 23.13 23.17 35,951 -0.01(-0.04%)
Oct 07, 2024 22.83 23.48 22.59 23.18 35,901 +0.24(+1.05%)
Oct 04, 2024 22.73 23.02 22.24 22.94 37,144 +0.54(+2.41%)
Oct 03, 2024 22.42 22.59 22.19 22.40 47,922 -0.22(-0.97%)
Oct 02, 2024 22.83 23.03 21.91 22.62 39,215 -0.24(-1.05%)
Oct 01, 2024 24.06 24.06 22.80 22.86 53,657 -1.20(-4.99%)
Sep 30, 2024 23.46 24.16 23.46 24.06 29,552 +0.60(+2.56%)
Sep 27, 2024 23.80 23.80 23.31 23.46 47,053 -0.01(-0.04%)
Sep 26, 2024 24.06 24.06 23.43 23.47 92,507 -0.33(-1.39%)
Sep 25, 2024 24.17 24.17 23.73 23.80 40,900 -0.33(-1.37%)
Sep 24, 2024 24.54 24.54 24.07 24.13 25,741 -0.42(-1.71%)
Sep 23, 2024 24.87 24.93 24.49 24.55 38,792 -0.28(-1.13%)
Sep 20, 2024 25.13 25.37 24.68 24.83 178,762 -0.47(-1.86%)
Sep 19, 2024 25.41 25.59 24.90 25.30 50,672 +0.50(+2.02%)
Sep 18, 2024 24.36 25.45 24.18 24.80 69,439 +0.35(+1.43%)
Sep 17, 2024 24.75 25.17 24.44 24.45 62,935 -0.02(-0.08%)
Sep 16, 2024 23.98 24.48 23.98 24.47 40,978 +0.59(+2.47%)
Sep 13, 2024 23.99 24.48 23.52 23.88 76,897 +0.31(+1.32%)
Sep 12, 2024 23.50 23.75 23.21 23.57 46,464 +0.29(+1.25%)
Sep 11, 2024 23.14 23.36 22.62 23.28 35,471 -0.12(-0.51%)
Sep 10, 2024 23.05 23.50 22.94 23.40 29,424 +0.30(+1.30%)
Sep 09, 2024 22.86 23.21 22.80 23.10 49,548 +0.27(+1.18%)
Sep 06, 2024 23.31 23.52 22.83 22.83 18,924 -0.33(-1.42%)
Sep 05, 2024 23.62 23.62 23.02 23.16 20,927 -0.21(-0.90%)
Sep 04, 2024 23.91 23.91 23.16 23.37 24,947 -0.61(-2.54%)
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.