Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
5.785
5.834
5.785
5.822
1,321
-0.53(-8.29%)
Mar 30, 2009
6.445
6.445
6.348
6.348
330
-0.04(-0.57%)
Mar 25, 2009
6.021
6.384
6.384
6.384
495
-0.03(-0.47%)
Mar 24, 2009
6.415
6.415
6.415
6.415
165
+0.06(+0.95%)
Mar 23, 2009
6.354
6.415
6.354
6.354
1,657
+0.00(+0.00%)
Mar 20, 2009
5.846
6.354
5.846
6.354
2,612
+0.39(+6.60%)
Mar 19, 2009
5.755
5.961
5.755
5.961
1,571
-0.12(-1.99%)
Mar 17, 2009
6.324
6.082
6.082
6.082
1,487
+0.25(+4.25%)
Mar 16, 2009
6.052
6.354
5.834
5.834
2,194
-0.19(-3.12%)
Mar 13, 2009
5.743
6.052
5.531
6.021
8,928
+0.36(+6.42%)
Mar 12, 2009
5.531
5.858
5.524
5.658
2,630
-0.21(-3.61%)
Mar 11, 2009
5.870
5.870
5.870
5.870
165
+0.24(+4.30%)
Mar 10, 2009
5.797
5.797
5.628
5.628
1,321
-0.08(-1.48%)
Mar 09, 2009
5.713
5.713
5.713
5.713
0
+0.00(+0.00%)
Mar 06, 2009
5.446
5.797
5.144
5.713
5,535
+0.42(+7.89%)
Mar 05, 2009
5.350
5.350
5.295
5.295
1,650
-0.03(-0.57%)
Mar 04, 2009
5.158
5.325
5.144
5.325
11,391
-0.12(-2.22%)
Feb 27, 2009
5.144
5.446
5.446
5.446
4,131
+0.19(+3.57%)
Feb 25, 2009
5.204
5.259
5.259
5.259
10,410
-0.11(-2.03%)
Feb 24, 2009
5.344
5.368
5.210
5.368
5,082
-0.09(-1.66%)
Feb 23, 2009
6.021
6.021
5.459
5.459
667
-0.56(-9.35%)
Feb 20, 2009
5.350
6.021
5.350
6.021
495
-0.28(-4.46%)
Feb 19, 2009
6.303
6.303
6.303
6.303
165
+0.50(+8.60%)
Feb 18, 2009
5.446
5.803
5.362
5.803
778
+0.17(+3.01%)
Feb 17, 2009
6.082
6.082
5.035
5.634
12,826
-0.42(-6.90%)
Feb 13, 2009
6.052
6.052
6.052
6.052
206
+0.00(+0.00%)
Feb 12, 2009
6.052
6.052
6.052
6.052
165
-0.03(-0.52%)
Feb 11, 2009
6.742
6.742
6.083
6.083
867
+0.06(+0.92%)
Feb 10, 2009
6.112
6.112
6.027
6.027
330
-0.10(-1.58%)
Feb 09, 2009
6.136
6.136
6.124
6.124
660
+0.07(+1.20%)
Feb 06, 2009
6.052
6.052
6.052
6.052
1,156
-0.06(-0.99%)
Feb 05, 2009
6.112
6.112
6.112
6.112
0
+0.00(+0.00%)
Feb 04, 2009
6.354
6.354
6.112
6.112
13,013
+0.02(+0.40%)
Feb 03, 2009
6.197
6.372
6.064
6.088
1,340
-0.22(-3.45%)
Feb 02, 2009
6.052
6.899
6.052
6.306
3,590
-0.47(-6.88%)
Jan 30, 2009
6.306
6.911
6.306
6.772
991
-0.16(-2.36%)
Jan 29, 2009
6.046
6.947
6.040
6.935
1,054
+0.39(+5.91%)
Jan 27, 2009
6.499
6.548
6.548
6.548
4,792
+0.05(+0.74%)
Jan 26, 2009
6.499
6.499
6.499
6.499
165
+0.47(+7.83%)
Jan 23, 2009
6.027
6.027
6.027
6.027
660
-0.08(-1.39%)
Jan 22, 2009
6.070
6.112
6.070
6.112
330
+0.09(+1.51%)
Jan 21, 2009
5.931
6.233
5.931
6.021
1,860
+0.09(+1.53%)
Jan 20, 2009
6.112
6.112
5.931
5.931
660
-0.42(-6.67%)
Jan 16, 2009
6.354
6.354
6.354
6.354
495
-0.54(-7.89%)
Jan 15, 2009
6.935
6.935
6.899
6.899
495
+0.03(+0.44%)
Jan 14, 2009
6.406
6.869
6.406
6.869
6,821
+0.42(+6.47%)
Jan 13, 2009
6.530
6.530
6.409
6.451
1,321
+0.42(+6.92%)
Jan 12, 2009
5.785
6.112
5.785
6.033
9,561
+0.00(+0.00%)
Jan 09, 2009
5.991
6.052
5.628
6.033
7,469
-0.36(-5.68%)
Jan 08, 2009
6.046
6.396
6.046
6.396
1,156
+0.36(+6.02%)
Jan 07, 2009
6.203
6.203
5.749
6.033
3,019
-0.20(-3.20%)
Jan 06, 2009
6.439
6.439
6.233
6.233
330
-0.58(-8.53%)
Jan 02, 2009
6.814
6.814
6.814
6.814
0
+0.05(+0.67%)
Dec 31, 2008
6.142
6.769
6.082
6.769
1,900
+0.57(+9.12%)
Dec 30, 2008
6.203
6.203
6.203
6.203
4,957
+0.06(+0.99%)
Dec 29, 2008
6.312
6.312
6.142
6.142
2,526
-0.17(-2.68%)
Dec 23, 2008
6.312
6.312
6.312
6.312
0
+0.08(+1.26%)
Dec 22, 2008
6.233
6.233
6.233
6.233
165
+0.01(+0.19%)
Dec 19, 2008
6.142
6.923
6.142
6.221
3,721
-0.53(-7.88%)
Dec 18, 2008
6.415
6.754
6.130
6.754
4,008
+0.25(+3.81%)
Dec 17, 2008
6.505
6.505
6.505
6.505
0
+0.00(+0.00%)
Dec 16, 2008
6.996
6.996
6.505
6.505
3,856
+0.02(+0.28%)
Dec 15, 2008
6.636
6.778
6.354
6.487
7,051
-0.11(-1.63%)
Dec 12, 2008
6.687
6.687
6.595
6.595
1,234
+0.09(+1.38%)
Dec 11, 2008
6.929
6.929
6.282
6.505
495
-0.42(-6.11%)
Dec 10, 2008
6.384
7.214
6.118
6.929
3,830
-0.27(-3.70%)
Dec 09, 2008
7.195
7.195
7.195
7.195
330
-0.03(-0.42%)
Dec 04, 2008
6.959
7.226
7.226
7.226
991
+0.27(+3.83%)
Dec 03, 2008
6.687
6.959
6.657
6.959
2,148
-0.34(-4.72%)
Dec 02, 2008
6.657
7.304
6.657
7.304
1,198
+0.29(+4.10%)
Dec 01, 2008
7.002
7.017
7.002
7.017
330
-0.18(-2.48%)
Nov 28, 2008
7.498
7.498
6.136
7.195
826
+0.24(+3.39%)
Nov 26, 2008
6.403
7.141
6.251
6.959
1,652
-0.48(-6.43%)
Nov 25, 2008
7.498
7.498
7.437
7.437
330
+0.75(+11.22%)
Nov 24, 2008
6.505
6.687
6.505
6.687
2,974
-0.31(-4.41%)
Nov 21, 2008
6.505
6.996
6.082
6.996
1,156
+0.47(+7.14%)
Nov 20, 2008
6.790
7.377
6.015
6.530
9,080
-0.84(-11.34%)
Nov 19, 2008
7.365
7.365
7.365
7.365
165
-0.06(-0.81%)
Nov 18, 2008
7.431
7.437
7.425
7.425
660
-0.07(-0.97%)
Nov 17, 2008
7.262
7.565
6.711
7.498
4,046
-0.18(-2.29%)
Nov 14, 2008
7.673
7.673
7.673
7.673
165
+0.11(+1.52%)
Nov 13, 2008
7.558
7.558
7.558
7.558
165
+0.05(+0.73%)
Nov 12, 2008
6.693
7.504
6.693
7.504
502
-0.05(-0.72%)
Nov 07, 2008
7.558
7.558
7.558
7.558
165
+0.83(+12.32%)
Nov 06, 2008
6.723
7.558
6.693
6.729
826
-0.53(-7.33%)
Nov 05, 2008
7.322
7.322
7.262
7.262
1,240
-0.30(-4.00%)
Nov 04, 2008
6.705
7.565
6.705
7.565
495
+0.00(+0.00%)
Nov 03, 2008
7.643
7.716
6.687
7.565
4,269
-0.18(-2.34%)
Oct 31, 2008
6.675
7.746
6.675
7.746
15,698
+0.69(+9.78%)
Oct 30, 2008
6.684
7.443
6.684
7.056
768
-0.39(-5.20%)
Oct 29, 2008
6.693
7.443
6.693
7.443
660
-0.05(-0.73%)
Oct 28, 2008
7.534
7.534
6.669
7.498
1,487
-0.03(-0.40%)
Oct 27, 2008
6.657
7.528
6.657
7.528
495
-0.04(-0.48%)
Oct 24, 2008
6.657
7.565
6.657
7.565
330
-0.18(-2.34%)
Oct 23, 2008
6.663
7.746
6.663
7.746
330
+0.61(+8.57%)
Oct 22, 2008
6.959
7.135
6.959
7.135
991
+0.00(+0.00%)
Oct 21, 2008
7.171
7.171
6.693
7.135
1,832
-0.04(-0.51%)
Oct 20, 2008
6.965
7.171
6.965
7.171
991
+0.21(+2.95%)
Oct 17, 2008
7.141
7.141
6.675
6.965
660
+0.58(+9.10%)
Oct 16, 2008
7.201
7.201
6.384
6.384
4,960
-0.04(-0.66%)
Oct 15, 2008
6.427
6.427
6.427
6.427
0
+0.00(+0.00%)
Oct 14, 2008
6.965
7.443
6.409
6.427
6,375
-0.53(-7.57%)
Oct 13, 2008
6.687
6.959
6.209
6.953
3,635
+0.30(+4.45%)
Oct 10, 2008
5.453
7.183
5.453
6.657
10,418
+0.73(+12.25%)
Oct 09, 2008
5.810
5.931
5.446
5.931
13,850
+0.18(+3.16%)
Oct 08, 2008
5.477
6.046
5.477
5.749
45,758
+0.28(+5.09%)
Oct 07, 2008
6.052
6.052
5.398
5.471
53,633
-0.40(-6.80%)
Oct 06, 2008
6.657
7.223
5.204
5.870
26,166
-1.32(-18.35%)
Oct 03, 2008
7.232
7.232
6.808
7.189
2,313
+0.05(+0.76%)
Oct 02, 2008
6.536
7.135
6.536
7.135
8,592
+0.53(+7.97%)
Oct 01, 2008
6.557
7.262
6.536
6.608
8,612
-0.02(-0.37%)
Sep 30, 2008
6.959
6.959
6.203
6.633
15,141
-0.65(-8.97%)
Sep 29, 2008
7.192
7.528
7.192
7.286
3,772
-0.27(-3.60%)
Sep 26, 2008
7.262
7.558
7.262
7.558
1,330
-0.07(-0.87%)
Sep 25, 2008
7.504
7.625
7.262
7.625
2,845
+0.21(+2.86%)
Sep 24, 2008
7.698
7.698
7.171
7.413
2,901
-0.29(-3.73%)
Sep 23, 2008
7.698
7.701
7.698
7.701
330
-0.02(-0.20%)
Sep 22, 2008
7.716
7.716
7.716
7.716
2,478
-0.18(-2.30%)
Sep 19, 2008
7.897
7.897
7.897
7.897
165
+0.11(+1.40%)
Sep 18, 2008
7.928
7.928
7.788
7.788
1,487
-0.08(-1.00%)
Sep 17, 2008
7.958
8.138
7.595
7.867
4,172
-0.01(-0.08%)
Sep 16, 2008
8.139
8.139
7.873
7.873
1,477
-0.11(-1.44%)
Sep 15, 2008
8.170
8.170
7.988
7.988
25,006
+0.01(+0.15%)
Sep 12, 2008
7.988
7.988
7.976
7.976
2,876
+0.04(+0.46%)
Sep 11, 2008
7.879
8.049
7.879
7.940
4,995
+0.01(+0.08%)
Sep 10, 2008
8.218
8.218
7.928
7.934
7,125
-0.06(-0.76%)
Sep 09, 2008
8.024
8.030
7.994
7.994
3,304
-0.02(-0.30%)
Sep 08, 2008
8.049
8.049
8.018
8.018
330
-0.23(-2.82%)
Sep 05, 2008
8.251
8.251
8.251
8.251
165
+0.08(+1.00%)
Sep 04, 2008
7.982
8.394
7.916
8.170
4,246
+0.07(+0.90%)
Aug 29, 2008
8.139
8.097
8.097
8.097
2,313
-0.05(-0.62%)
Aug 28, 2008
8.442
8.454
8.148
8.148
1,156
-0.09(-1.15%)
Aug 27, 2008
8.466
8.472
8.206
8.242
6,976
-0.22(-2.64%)
Aug 26, 2008
8.466
8.466
8.466
8.466
330
-0.07(-0.78%)
Aug 25, 2008
8.533
8.533
8.533
8.533
165
+0.06(+0.71%)
Aug 22, 2008
8.472
8.472
8.472
8.472
5,287
+0.00(+0.00%)
Aug 19, 2008
8.490
8.472
8.472
8.472
3,470
-0.11(-1.27%)
Aug 18, 2008
8.539
8.587
8.466
8.581
2,741
+0.11(+1.29%)
Aug 15, 2008
8.545
8.575
8.406
8.472
1,782
-0.01(-0.14%)
Aug 14, 2008
8.545
8.545
8.103
8.484
2,700
-0.10(-1.13%)
Aug 13, 2008
8.188
8.581
8.188
8.581
4,402
+0.11(+1.29%)
Aug 12, 2008
8.472
8.472
8.115
8.472
594
+0.00(+0.00%)
Aug 11, 2008
8.472
8.472
8.472
8.472
743
+0.02(+0.25%)
Aug 08, 2008
8.472
8.472
8.451
8.451
660
-0.00(-0.04%)
Aug 07, 2008
8.533
8.587
8.322
8.454
10,702
-0.09(-1.06%)
Aug 06, 2008
8.521
8.545
8.521
8.545
1,156
+0.07(+0.86%)
Aug 05, 2008
8.451
8.472
8.451
8.472
925
+0.01(+0.07%)
Aug 04, 2008
8.496
8.496
8.381
8.466
991
+0.06(+0.72%)
Aug 01, 2008
8.406
8.406
8.406
8.406
0
+0.00(+0.00%)
Jul 31, 2008
8.094
8.512
8.094
8.406
999
+0.02(+0.18%)
Jul 30, 2008
8.176
8.391
8.176
8.391
561
-0.15(-1.81%)
Jul 29, 2008
8.545
8.545
8.073
8.545
991
+0.11(+1.29%)
Jul 28, 2008
8.291
8.436
8.291
8.436
330
-0.09(-1.06%)
Jul 25, 2008
8.539
8.539
8.460
8.527
660
+0.11(+1.37%)
Jul 24, 2008
8.472
8.472
8.412
8.412
512
+0.34(+4.28%)
Jul 23, 2008
8.139
8.267
8.067
8.067
1,156
-0.14(-1.70%)
Jul 22, 2008
8.230
8.279
8.206
8.206
1,817
+0.02(+0.30%)
Jul 21, 2008
8.182
8.182
8.182
8.182
0
+0.00(+0.00%)
Jul 18, 2008
8.091
8.539
7.946
8.182
2,478
+0.01(+0.07%)
Jul 17, 2008
8.412
8.466
8.170
8.176
2,976
-0.11(-1.39%)
Jul 16, 2008
8.291
8.291
8.291
8.291
165
-0.04(-0.50%)
Jul 15, 2008
8.176
8.332
7.952
8.332
3,304
+0.16(+1.92%)
Jul 14, 2008
8.381
8.454
8.176
8.176
4,122
-0.29(-3.43%)
Jul 11, 2008
8.188
8.466
8.176
8.466
3,635
-0.03(-0.36%)
Jul 10, 2008
8.472
8.545
8.412
8.496
1,156
+0.08(+0.93%)
Jul 09, 2008
8.418
8.418
8.418
8.418
165
+0.02(+0.22%)
Jul 08, 2008
8.472
8.472
8.176
8.400
4,461
-0.03(-0.36%)
Jul 07, 2008
8.442
8.448
8.176
8.430
2,272
-0.02(-0.29%)
Jul 04, 2008
8.218
8.563
8.170
8.454
4,792
+0.00(+0.00%)
Jul 03, 2008
8.218
8.563
8.170
8.454
4,792
-0.11(-1.27%)
Jul 02, 2008
8.472
8.563
8.454
8.563
1,966
-0.00(-0.00%)
Jul 01, 2008
8.049
8.563
8.049
8.563
826
+0.01(+0.07%)
Jun 30, 2008
8.593
8.593
8.049
8.557
1,321
+0.08(+1.00%)
Jun 27, 2008
8.345
8.472
8.345
8.472
950
-0.09(-1.06%)
Jun 26, 2008
8.321
8.563
8.321
8.563
9,866
-0.03(-0.35%)
Jun 25, 2008
8.533
8.593
8.472
8.593
1,402
+0.01(+0.14%)
Jun 24, 2008
8.581
8.581
8.581
8.581
165
-0.01(-0.14%)
Jun 23, 2008
8.351
8.593
8.079
8.593
1,440
+0.18(+2.16%)
Jun 20, 2008
8.145
8.430
8.145
8.412
1,487
+0.01(+0.14%)
Jun 19, 2008
8.188
8.400
8.091
8.400
2,148
-0.07(-0.86%)
Jun 18, 2008
8.079
8.593
8.079
8.472
1,647
-0.12(-1.41%)
Jun 17, 2008
8.563
8.593
8.563
8.593
330
+0.00(+0.00%)
Jun 16, 2008
8.569
8.593
8.533
8.593
3,873
+0.01(+0.14%)
Jun 13, 2008
8.605
8.605
8.067
8.581
6,553
+0.09(+1.07%)
Jun 12, 2008
8.551
8.551
8.230
8.490
1,586
-0.01(-0.14%)
Jun 11, 2008
8.490
8.503
8.490
8.503
495
+0.04(+0.43%)
Jun 10, 2008
8.466
8.466
8.466
8.466
165
-0.09(-1.06%)
Jun 09, 2008
8.267
8.563
8.076
8.557
2,622
-0.01(-0.07%)
Jun 06, 2008
8.563
8.563
8.563
8.563
1,321
+0.00(+0.00%)
Jun 05, 2008
8.539
8.563
8.539
8.563
1,012
+0.01(+0.07%)
Jun 04, 2008
8.212
8.563
8.182
8.557
4,106
+0.00(+0.00%)
Jun 03, 2008
8.563
8.563
8.206
8.557
1,156
-0.01(-0.07%)
Jun 02, 2008
8.563
8.563
8.563
8.563
330
-0.05(-0.63%)
May 30, 2008
8.593
8.617
8.593
8.617
568
+0.00(+0.00%)
May 29, 2008
8.593
8.617
8.593
8.617
330
-0.01(-0.07%)
May 28, 2008
8.624
8.624
8.624
8.624
206
+0.00(+0.00%)
May 27, 2008
8.545
8.624
8.442
8.624
3,635
+0.14(+1.64%)
May 26, 2008
8.490
8.563
8.484
8.484
1,982
+0.00(+0.00%)
May 23, 2008
8.490
8.563
8.484
8.484
1,982
+0.02(+0.21%)
May 22, 2008
8.503
8.503
8.248
8.466
3,080
-0.01(-0.07%)
May 21, 2008
8.472
8.472
8.472
8.472
330
+0.00(+0.00%)
May 20, 2008
8.466
8.472
8.466
8.472
495
+0.03(+0.36%)
May 19, 2008
8.412
8.442
8.412
8.442
330
-0.03(-0.36%)
May 16, 2008
8.412
8.472
8.412
8.472
495
-0.09(-1.06%)
May 15, 2008
8.267
8.563
8.267
8.563
482
+0.00(+0.00%)
May 14, 2008
8.533
8.563
8.533
8.563
330
+0.00(+0.00%)
May 13, 2008
8.542
8.563
8.542
8.563
660
-0.02(-0.21%)
May 12, 2008
8.581
8.581
8.581
8.581
165
+0.00(+0.00%)
May 09, 2008
8.563
8.581
8.267
8.581
2,148
+0.02(+0.21%)
May 08, 2008
8.593
8.611
8.563
8.563
660
-0.05(-0.63%)
May 07, 2008
8.388
8.617
8.388
8.617
9,015
+0.03(+0.35%)
May 06, 2008
8.587
8.587
8.587
8.587
242
+0.08(+1.00%)
May 05, 2008
8.321
8.503
8.321
8.503
660
-0.05(-0.57%)
May 02, 2008
8.557
8.557
8.236
8.551
991
+0.17(+2.02%)
May 01, 2008
8.381
8.381
8.381
8.381
495
-0.08(-1.00%)
Apr 30, 2008
8.285
8.472
8.006
8.466
10,033
-0.07(-0.78%)
Apr 29, 2008
8.381
8.533
8.381
8.533
646
+0.03(+0.36%)
Apr 28, 2008
8.254
8.503
8.254
8.503
826
-0.03(-0.35%)
Apr 25, 2008
8.521
8.533
8.521
8.533
330
-0.04(-0.42%)
Apr 24, 2008
8.569
8.569
8.569
8.569
165
+0.02(+0.21%)
Apr 23, 2008
8.218
8.557
8.206
8.551
1,320
-0.04(-0.42%)
Apr 22, 2008
8.581
8.587
8.581
8.587
330
+0.09(+1.07%)
Apr 21, 2008
8.497
8.497
8.497
8.497
165
-0.09(-1.05%)
Apr 18, 2008
8.593
8.593
8.176
8.587
826
-0.03(-0.35%)
Apr 17, 2008
8.227
8.617
8.227
8.617
826
+0.00(+0.00%)
Apr 16, 2008
8.176
8.617
8.176
8.617
36,353
+0.00(+0.00%)
Apr 15, 2008
8.593
8.624
8.133
8.617
12,490
-0.01(-0.07%)
Apr 14, 2008
8.624
8.624
8.624
8.624
826
+0.00(+0.00%)
Apr 11, 2008
8.624
8.624
8.624
8.624
165
+0.00(+0.00%)
Apr 10, 2008
8.460
8.624
8.460
8.624
8,962
+0.45(+5.48%)
Apr 09, 2008
8.593
8.593
8.176
8.176
5,114
-0.39(-4.59%)
Apr 08, 2008
8.569
8.569
8.569
8.569
165
+0.00(+0.00%)
Apr 07, 2008
8.569
8.569
8.569
8.569
165
+0.33(+3.96%)
Apr 04, 2008
8.593
8.593
8.242
8.242
1,964
-0.35(-4.08%)
Apr 03, 2008
8.533
8.593
8.533
8.593
1,652
+0.02(+0.28%)
Apr 02, 2008
8.569
8.569
8.569
8.569
165
+0.04(+0.43%)
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
.