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

Cnb Financial Corp (NQ: CCNE )

18.91 -0.10 (-0.50%)
Streaming Delayed Price Updated: 9:32 AM 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 (%)
Oct 31, 2002 2.807 2.905 2.760 2.905 18,590 +0.18(+6.57%)
Oct 30, 2002 2.639 2.639 2.517 2.726 6,609 +0.35(+14.90%)
Oct 29, 2002 2.372 2.372 2.372 2.372 0 +0.00(+0.00%)
Oct 28, 2002 2.372 2.372 2.372 2.372 0 +0.00(+0.00%)
Oct 25, 2002 2.372 2.372 2.372 2.372 0 +0.00(+0.00%)
Oct 24, 2002 2.372 2.372 2.372 2.372 12,393 -0.15(-5.77%)
Oct 23, 2002 2.513 2.590 2.513 2.517 12,393 +0.07(+2.97%)
Oct 22, 2002 2.445 2.445 2.445 2.445 413 +0.07(+3.06%)
Oct 21, 2002 2.372 2.372 2.372 2.372 0 +0.00(+0.00%)
Oct 18, 2002 2.373 2.373 2.372 2.372 1,652 -0.15(-5.77%)
Oct 17, 2002 2.432 2.517 2.432 2.517 4,957 +0.09(+3.50%)
Oct 16, 2002 2.432 2.432 2.432 2.432 0 +0.00(+0.00%)
Oct 15, 2002 2.432 2.432 2.432 2.432 3,304 +0.04(+1.50%)
Oct 14, 2002 2.396 2.396 2.396 2.396 0 +0.00(+0.00%)
Oct 11, 2002 2.396 2.396 2.396 2.396 0 +0.00(+0.00%)
Oct 10, 2002 2.396 2.396 2.396 2.396 0 +0.00(+0.00%)
Oct 09, 2002 2.387 2.396 2.387 2.396 37,180 +0.01(+0.41%)
Oct 08, 2002 2.387 2.387 2.387 2.387 0 +0.00(+0.00%)
Oct 07, 2002 2.387 2.387 2.387 2.387 1,239 +0.00(+0.00%)
Oct 04, 2002 2.387 2.387 2.387 2.387 0 +0.00(+0.00%)
Oct 03, 2002 2.387 2.387 2.387 2.387 0 +0.00(+0.00%)
Oct 02, 2002 2.469 2.469 2.387 2.387 14,045 -0.08(-3.33%)
Oct 01, 2002 2.469 2.469 2.467 2.469 2,478 +0.05(+2.00%)
Sep 30, 2002 2.421 2.421 2.421 2.421 5,370 -0.00(-0.04%)
Sep 27, 2002 2.469 2.469 2.422 2.422 3,304 +0.01(+0.44%)
Sep 26, 2002 2.411 2.411 2.411 2.411 0 +0.00(+0.00%)
Sep 25, 2002 2.411 2.411 2.411 2.411 0 +0.00(+0.00%)
Sep 24, 2002 2.411 2.411 2.411 2.411 0 +0.00(+0.00%)
Sep 23, 2002 2.411 2.411 2.411 2.411 0 +0.00(+0.00%)
Sep 20, 2002 2.411 2.411 2.411 2.411 0 +0.00(+0.00%)
Sep 19, 2002 2.397 2.469 2.396 2.411 11,567 +0.00(+0.00%)
Sep 18, 2002 2.397 2.469 2.396 2.411 11,567 -0.03(-1.39%)
Sep 17, 2002 2.445 2.445 2.445 2.445 4,544 -0.04(-1.56%)
Sep 16, 2002 2.484 2.484 2.484 2.484 826 +0.09(+3.59%)
Sep 13, 2002 2.484 2.484 2.397 2.397 2,891 -0.02(-0.96%)
Sep 12, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Sep 11, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Sep 10, 2002 2.421 2.421 2.421 2.421 1,652 -0.02(-0.99%)
Sep 09, 2002 2.445 2.445 2.445 2.445 1,239 +0.01(+0.40%)
Sep 06, 2002 2.435 2.435 2.435 2.435 0 +0.00(+0.00%)
Sep 05, 2002 2.435 2.435 2.435 2.435 0 +0.00(+0.00%)
Sep 04, 2002 2.435 2.435 2.435 2.435 0 +0.00(+0.00%)
Sep 03, 2002 2.435 2.435 2.435 2.435 41,311 +0.00(+0.00%)
Aug 30, 2002 2.435 2.435 2.435 2.435 0 +0.00(+0.00%)
Aug 29, 2002 2.435 2.435 2.435 2.435 0 +0.00(+0.00%)
Aug 28, 2002 2.435 2.435 2.435 2.435 1,652 +0.00(+0.00%)
Aug 27, 2002 2.435 2.435 2.435 2.435 2,065 +0.01(+0.40%)
Aug 26, 2002 2.396 2.425 2.396 2.425 2,065 +0.04(+1.75%)
Aug 23, 2002 2.384 2.384 2.384 2.384 19,003 +0.00(+0.00%)
Aug 22, 2002 2.384 2.384 2.384 2.384 2,065 +0.00(+0.00%)
Aug 21, 2002 2.384 2.384 2.384 2.384 413 -0.08(-3.41%)
Aug 20, 2002 2.468 2.468 2.468 2.468 0 +0.00(+0.00%)
Aug 16, 2002 2.468 2.468 2.468 2.468 0 +0.00(+0.00%)
Aug 15, 2002 2.468 2.468 2.468 2.468 2,891 +0.05(+1.96%)
Aug 14, 2002 2.421 2.421 2.421 2.421 4,131 +0.00(+0.00%)
Aug 13, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Aug 12, 2002 2.421 2.421 2.421 2.421 0 +0.01(+0.60%)
Aug 07, 2002 2.397 2.406 2.397 2.406 2,891 -0.01(-0.56%)
Aug 06, 2002 2.396 2.420 2.396 2.420 2,891 +0.10(+4.21%)
Aug 05, 2002 2.322 2.322 2.322 2.322 41,311 -0.00(-0.08%)
Aug 02, 2002 2.253 2.324 2.253 2.324 1,239 +0.05(+2.12%)
Aug 01, 2002 2.329 2.329 2.276 2.276 826 -0.05(-2.08%)
Jul 31, 2002 2.324 2.324 2.324 2.324 0 +0.00(+0.00%)
Jul 30, 2002 2.303 2.324 2.303 2.324 21,068 +0.07(+3.23%)
Jul 29, 2002 2.264 2.303 2.251 2.251 12,393 -0.01(-0.64%)
Jul 26, 2002 2.266 2.266 2.266 2.266 0 +0.00(+0.00%)
Jul 25, 2002 2.266 2.266 2.266 2.266 826 -0.02(-1.06%)
Jul 24, 2002 2.290 2.290 2.290 2.290 2,065 +0.02(+1.07%)
Jul 23, 2002 2.266 2.266 2.266 2.266 0 +0.00(+0.00%)
Jul 22, 2002 2.314 2.347 2.266 2.266 6,609 -0.03(-1.27%)
Jul 19, 2002 2.296 2.296 2.295 2.295 2,891 -0.03(-1.25%)
Jul 17, 2002 2.348 2.348 2.324 2.324 15,698 -0.12(-4.95%)
Jul 12, 2002 2.444 2.445 2.444 2.445 4,131 +0.01(+0.60%)
Jul 11, 2002 2.445 2.445 2.430 2.430 6,609 -0.00(-0.20%)
Jul 10, 2002 2.435 2.435 2.435 2.435 1,239 -0.01(-0.40%)
Jul 09, 2002 2.445 2.445 2.445 2.445 413 +0.01(+0.60%)
Jul 08, 2002 2.422 2.430 2.422 2.430 23,134 +0.00(+0.00%)
Jul 05, 2002 2.430 2.430 2.430 2.430 0 +0.00(+0.00%)
Jul 04, 2002 2.430 2.430 2.430 2.430 1,652 +0.00(+0.00%)
Jul 03, 2002 2.430 2.430 2.430 2.430 1,652 +0.01(+0.40%)
Jul 02, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Jul 01, 2002 2.382 2.421 2.382 2.421 9,088 +0.00(+0.00%)
Jun 28, 2002 2.421 2.421 2.421 2.421 413 -0.05(-1.84%)
Jun 27, 2002 2.466 2.466 2.466 2.466 413 +0.08(+3.53%)
Jun 26, 2002 2.382 2.382 2.382 2.382 826 -0.04(-1.60%)
Jun 25, 2002 2.421 2.421 2.421 2.421 0 -0.05(-1.92%)
Jun 21, 2002 2.469 2.469 2.468 2.468 8,675 -0.04(-1.77%)
Jun 20, 2002 2.513 2.513 2.513 2.513 0 +0.00(+0.00%)
Jun 19, 2002 2.513 2.513 2.513 2.513 0 +0.00(+0.00%)
Jun 18, 2002 2.513 2.513 2.513 2.513 413 +0.00(+0.00%)
Jun 17, 2002 2.513 2.513 2.513 2.513 1,239 +0.00(+0.04%)
Jun 14, 2002 2.512 2.512 2.512 2.512 413 +0.09(+3.76%)
Jun 12, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Jun 11, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Jun 10, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Jun 07, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Jun 06, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Jun 05, 2002 2.421 2.421 2.421 2.421 413 -0.05(-1.96%)
May 31, 2002 2.493 2.493 2.469 2.469 10,740 +0.00(+0.00%)
May 28, 2002 2.493 2.493 2.469 2.469 6,196 +0.02(+0.99%)
May 27, 2002 2.445 2.445 2.445 2.445 0 +0.00(+0.00%)
May 24, 2002 2.445 2.445 2.445 2.445 0 +0.00(+0.00%)
May 23, 2002 2.445 2.445 2.445 2.445 0 +0.00(+0.00%)
May 22, 2002 2.445 2.445 2.445 2.445 0 +0.00(+0.00%)
May 21, 2002 2.453 2.453 2.445 2.445 2,478 -0.07(-2.88%)
May 20, 2002 2.517 2.517 2.517 2.517 0 +0.00(+0.00%)
May 17, 2002 2.517 2.517 2.517 2.517 0 +0.00(+0.00%)
May 16, 2002 2.517 2.517 2.517 2.517 826 +0.00(+0.04%)
May 15, 2002 2.513 2.517 2.513 2.517 9,501 +0.05(+1.88%)
May 14, 2002 2.517 2.517 2.470 2.470 1,652 +0.03(+1.03%)
May 13, 2002 2.445 2.445 2.445 2.445 0 +0.00(+0.00%)
May 10, 2002 2.445 2.445 2.445 2.445 0 +0.00(+0.00%)
May 09, 2002 2.445 2.469 2.445 2.445 7,849 +0.00(+0.00%)
May 08, 2002 2.445 2.445 2.445 2.445 37,180 +0.00(+0.00%)
May 07, 2002 2.469 2.469 2.445 2.445 826 -0.05(-1.94%)
May 06, 2002 2.493 2.493 2.493 2.493 0 +0.00(+0.00%)
May 03, 2002 2.421 2.517 2.421 2.493 4,544 +0.07(+3.00%)
May 02, 2002 2.395 2.421 2.372 2.421 7,022 +0.10(+4.17%)
May 01, 2002 2.324 2.324 2.324 2.324 0 +0.00(+0.00%)
Apr 30, 2002 2.227 2.372 2.227 2.324 14,458 +0.00(+0.00%)
Apr 29, 2002 2.324 2.396 2.324 2.324 3,718 +0.02(+1.05%)
Apr 26, 2002 2.358 2.358 2.227 2.300 19,416 -0.07(-3.06%)
Apr 25, 2002 2.372 2.372 2.372 2.372 826 +0.00(+0.00%)
Apr 24, 2002 2.372 2.372 2.372 2.372 1,239 -0.05(-2.00%)
Apr 23, 2002 2.421 2.421 2.421 2.421 413 +0.01(+0.40%)
Apr 22, 2002 2.411 2.411 2.411 2.411 4,131 +0.03(+1.22%)
Apr 19, 2002 2.396 2.396 2.382 2.382 2,891 -0.01(-0.61%)
Apr 18, 2002 2.396 2.396 2.396 2.396 1,652 -0.01(-0.60%)
Apr 17, 2002 2.411 2.411 2.411 2.411 826 +0.03(+1.22%)
Apr 16, 2002 2.382 2.382 2.382 2.382 413 -0.04(-1.60%)
Apr 15, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Apr 12, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Apr 11, 2002 2.421 2.421 2.418 2.421 3,718 +0.00(+0.00%)
Apr 10, 2002 2.469 2.469 2.421 2.421 5,783 -0.07(-2.91%)
Apr 09, 2002 2.517 2.517 2.493 2.493 3,718 -0.02(-0.96%)
Apr 08, 2002 2.537 2.537 2.517 2.517 8,675 +0.00(+0.00%)
Apr 05, 2002 2.517 2.517 2.517 2.517 413 +0.05(+1.96%)
Apr 04, 2002 2.469 2.469 2.469 2.469 0 +0.00(+0.00%)
Apr 03, 2002 2.469 2.469 2.469 2.469 0 +0.00(+0.00%)
Apr 02, 2002 2.469 2.469 2.469 2.469 0 +0.00(+0.00%)
Apr 01, 2002 2.431 2.478 2.431 2.469 2,891 +0.01(+0.55%)
Mar 29, 2002 2.517 2.517 2.431 2.455 6,196 +0.00(+0.00%)
Mar 28, 2002 2.517 2.517 2.431 2.455 6,196 -0.02(-0.99%)
Mar 27, 2002 2.517 2.517 2.480 2.480 5,783 -0.04(-1.48%)
Mar 26, 2002 2.517 2.517 2.517 2.517 0 +0.00(+0.00%)
Mar 25, 2002 2.479 2.517 2.479 2.517 1,652 +0.05(+1.84%)
Mar 22, 2002 2.472 2.472 2.472 2.472 413 -0.05(-1.81%)
Mar 21, 2002 2.517 2.517 2.517 2.517 413 +0.00(+0.00%)
Mar 20, 2002 2.440 2.517 2.440 2.517 10,740 +0.10(+4.21%)
Mar 19, 2002 2.338 2.416 2.338 2.416 3,718 +0.05(+2.25%)
Mar 18, 2002 2.363 2.363 2.363 2.363 413 +0.00(+0.00%)
Mar 15, 2002 2.363 2.363 2.363 2.363 1,239 +0.02(+0.83%)
Mar 14, 2002 2.343 2.343 2.343 2.343 0 +0.00(+0.00%)
Mar 13, 2002 2.324 2.343 2.324 2.343 7,436 +0.02(+1.04%)
Mar 12, 2002 2.319 2.319 2.319 2.319 0 +0.00(+0.00%)
Mar 11, 2002 2.314 2.325 2.314 2.319 21,894 +0.03(+1.48%)
Mar 08, 2002 2.285 2.285 2.285 2.285 0 +0.00(+0.00%)
Mar 07, 2002 2.285 2.300 2.285 2.285 2,891 +0.07(+3.06%)
Mar 06, 2002 2.179 2.227 2.154 2.217 11,980 +0.01(+0.66%)
Mar 05, 2002 2.190 2.203 2.190 2.203 4,544 -0.05(-2.15%)
Mar 04, 2002 2.251 2.251 2.251 2.251 0 +0.00(+0.00%)
Mar 01, 2002 2.251 2.251 2.251 2.251 0 +0.00(+0.00%)
Feb 28, 2002 2.203 2.251 2.203 2.251 2,891 -0.02(-1.06%)
Feb 27, 2002 2.275 2.275 2.275 2.275 1,239 +0.07(+3.30%)
Feb 26, 2002 2.271 2.271 2.203 2.203 1,652 +0.05(+2.25%)
Feb 25, 2002 2.179 2.179 2.154 2.154 115,671 -0.07(-3.26%)
Feb 22, 2002 2.227 2.270 2.227 2.227 4,544 +0.05(+2.22%)
Feb 21, 2002 2.179 2.179 2.179 2.179 413 -0.05(-2.17%)
Feb 20, 2002 2.227 2.227 2.227 2.227 826 +0.05(+2.22%)
Feb 19, 2002 2.179 2.179 2.179 2.179 0 +0.00(+0.00%)
Feb 18, 2002 2.179 2.179 2.179 2.179 0 +0.00(+0.00%)
Feb 15, 2002 2.179 2.179 2.179 2.179 0 +0.00(+0.00%)
Feb 14, 2002 2.179 2.179 2.179 2.179 0 +0.00(+0.00%)
Feb 13, 2002 2.208 2.271 2.179 2.179 7,022 -0.09(-4.05%)
Feb 12, 2002 2.203 2.271 2.203 2.271 1,652 +0.04(+1.96%)
Feb 11, 2002 2.227 2.227 2.227 2.227 0 +0.00(+0.00%)
Feb 08, 2002 2.227 2.227 2.227 2.227 1,239 +0.02(+1.10%)
Feb 07, 2002 2.203 2.203 2.203 2.203 0 +0.00(+0.00%)
Feb 06, 2002 2.300 2.300 2.203 2.203 2,891 -0.12(-5.01%)
Feb 05, 2002 2.319 2.319 2.319 2.319 826 +0.01(+0.42%)
Feb 04, 2002 2.319 2.319 2.309 2.309 7,849 -0.01(-0.62%)
Feb 01, 2002 2.324 2.324 2.324 2.324 0 +0.00(+0.00%)
Jan 31, 2002 2.324 2.324 2.324 2.324 0 +0.00(+0.00%)
Jan 30, 2002 2.324 2.324 2.324 2.324 2,065 +0.00(+0.00%)
Jan 29, 2002 2.324 2.324 2.324 2.324 1,652 +0.00(+0.00%)
Jan 28, 2002 2.309 2.324 2.309 2.324 1,652 +0.02(+1.05%)
Jan 25, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 24, 2002 2.300 2.300 2.300 2.300 5,370 +0.01(+0.42%)
Jan 23, 2002 2.290 2.290 2.290 2.290 2,478 -0.03(-1.46%)
Jan 22, 2002 2.203 2.324 2.203 2.324 22,308 +0.07(+3.23%)
Jan 21, 2002 2.261 2.261 2.214 2.251 22,308 +0.00(+0.00%)
Jan 18, 2002 2.261 2.261 2.214 2.251 22,308 -0.01(-0.43%)
Jan 17, 2002 2.261 2.261 2.261 2.261 413 -0.01(-0.64%)
Jan 16, 2002 2.275 2.275 2.275 2.275 0 +0.00(+0.00%)
Jan 15, 2002 2.261 2.275 2.261 2.275 3,304 +0.01(+0.64%)
Jan 14, 2002 2.242 2.261 2.242 2.261 8,675 +0.03(+1.52%)
Jan 11, 2002 2.198 2.251 2.198 2.227 9,914 +0.04(+1.86%)
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.