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
)
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:
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 (%)
May 29, 2009
7.959
8.231
7.862
8.231
10,498
+0.18(+2.26%)
May 28, 2009
7.723
8.050
7.723
8.050
19,116
+0.25(+3.26%)
May 27, 2009
7.983
8.171
7.759
7.795
3,980
-0.10(-1.30%)
May 26, 2009
8.122
8.322
7.898
7.898
5,607
-0.13(-1.58%)
May 22, 2009
7.596
8.464
7.475
8.025
45,901
+0.05(+0.61%)
May 21, 2009
7.913
8.413
7.596
7.977
41,892
+0.06(+0.76%)
May 20, 2009
7.251
8.437
7.226
7.916
107,670
+0.69(+9.55%)
May 19, 2009
7.263
7.263
7.099
7.226
6,704
-0.08(-1.08%)
May 18, 2009
7.456
7.508
6.869
7.305
14,478
+0.04(+0.50%)
May 15, 2009
7.263
7.499
6.960
7.269
9,639
+0.07(+0.92%)
May 14, 2009
7.045
7.257
7.045
7.202
1,652
+0.17(+2.41%)
May 13, 2009
6.960
7.051
6.803
7.033
6,638
+0.13(+1.84%)
May 12, 2009
6.960
6.960
6.773
6.906
2,430
+0.14(+2.06%)
May 11, 2009
6.621
6.766
6.579
6.766
5,445
+0.16(+2.38%)
May 08, 2009
6.567
6.609
6.567
6.609
826
-0.09(-1.36%)
May 07, 2009
6.585
6.700
6.585
6.700
495
-0.05(-0.72%)
May 06, 2009
6.664
6.748
6.645
6.748
1,154
+0.03(+0.47%)
May 05, 2009
6.851
6.869
6.717
6.717
3,461
+0.05(+0.79%)
May 04, 2009
6.664
6.664
6.494
6.664
1,338
-0.18(-2.57%)
May 01, 2009
6.652
6.839
6.652
6.839
660
+0.36(+5.61%)
Apr 30, 2009
6.627
6.627
6.476
6.476
8,603
-0.19(-2.82%)
Apr 29, 2009
6.597
6.742
6.543
6.664
3,634
+0.01(+0.09%)
Apr 28, 2009
6.785
6.785
6.658
6.658
1,652
-0.05(-0.81%)
Apr 27, 2009
6.476
6.712
6.476
6.712
1,073
-0.03(-0.45%)
Apr 24, 2009
6.652
6.791
6.633
6.742
3,965
-0.18(-2.54%)
Apr 23, 2009
6.633
6.918
6.633
6.918
3,963
+0.39(+5.93%)
Apr 22, 2009
6.428
6.579
6.155
6.530
28,251
+0.10(+1.60%)
Apr 21, 2009
6.422
6.639
6.331
6.428
28,352
+0.31(+5.15%)
Apr 20, 2009
6.089
6.567
6.089
6.113
9,153
-0.30(-4.72%)
Apr 17, 2009
6.349
6.601
6.198
6.415
3,304
+0.33(+5.47%)
Apr 16, 2009
6.149
6.385
6.058
6.083
5,331
-0.12(-1.95%)
Apr 14, 2009
6.210
6.204
6.204
6.204
1,487
-0.14(-2.15%)
Apr 13, 2009
6.340
6.340
6.340
6.340
165
-0.13(-2.01%)
Apr 09, 2009
6.658
6.658
6.161
6.470
3,126
+0.07(+1.14%)
Apr 08, 2009
6.331
6.567
6.331
6.397
3,800
+0.06(+0.96%)
Apr 03, 2009
6.288
6.337
6.337
6.337
2,478
+0.16(+2.65%)
Apr 02, 2009
5.762
6.331
5.756
6.173
1,982
+0.21(+3.55%)
Apr 01, 2009
5.992
5.992
5.962
5.962
660
+0.14(+2.39%)
Mar 31, 2009
5.786
5.834
5.786
5.822
1,321
-0.53(-8.29%)
Mar 30, 2009
6.446
6.446
6.349
6.349
330
-0.04(-0.57%)
Mar 25, 2009
6.022
6.385
6.385
6.385
495
-0.03(-0.47%)
Mar 24, 2009
6.415
6.415
6.415
6.415
165
+0.06(+0.95%)
Mar 23, 2009
6.355
6.415
6.355
6.355
1,657
+0.00(+0.00%)
Mar 20, 2009
5.847
6.355
5.847
6.355
2,612
+0.39(+6.60%)
Mar 19, 2009
5.756
5.962
5.756
5.962
1,571
-0.12(-1.99%)
Mar 17, 2009
6.325
6.083
6.083
6.083
1,487
+0.25(+4.25%)
Mar 16, 2009
6.052
6.355
5.834
5.834
2,194
-0.19(-3.12%)
Mar 13, 2009
5.744
6.052
5.532
6.022
8,927
+0.36(+6.42%)
Mar 12, 2009
5.532
5.859
5.524
5.659
2,630
-0.21(-3.61%)
Mar 11, 2009
5.871
5.871
5.871
5.871
165
+0.24(+4.30%)
Mar 10, 2009
5.798
5.798
5.629
5.629
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
5.447
5.798
5.144
5.713
5,535
+0.42(+7.89%)
Mar 05, 2009
5.350
5.350
5.296
5.296
1,650
-0.03(-0.57%)
Mar 04, 2009
5.159
5.326
5.144
5.326
11,390
-0.12(-2.22%)
Feb 27, 2009
5.144
5.447
5.447
5.447
4,130
+0.19(+3.57%)
Feb 25, 2009
5.205
5.259
5.259
5.259
10,409
-0.11(-2.03%)
Feb 24, 2009
5.344
5.368
5.211
5.368
5,082
-0.09(-1.66%)
Feb 23, 2009
6.022
6.022
5.459
5.459
667
-0.56(-9.35%)
Feb 20, 2009
5.350
6.022
5.350
6.022
495
-0.28(-4.46%)
Feb 19, 2009
6.303
6.303
6.303
6.303
165
+0.50(+8.60%)
Feb 18, 2009
5.447
5.804
5.362
5.804
778
+0.17(+3.01%)
Feb 17, 2009
6.083
6.083
5.036
5.635
12,824
-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
6.084
6.084
867
+0.06(+0.92%)
Feb 10, 2009
6.113
6.113
6.028
6.028
330
-0.10(-1.58%)
Feb 09, 2009
6.137
6.137
6.125
6.125
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
6.113
6.113
6.113
6.113
0
+0.00(+0.00%)
Feb 04, 2009
6.355
6.355
6.113
6.113
13,011
+0.02(+0.40%)
Feb 03, 2009
6.198
6.373
6.064
6.089
1,339
-0.22(-3.45%)
Feb 02, 2009
6.052
6.900
6.052
6.307
3,590
-0.47(-6.88%)
Jan 30, 2009
6.307
6.912
6.307
6.773
991
-0.16(-2.36%)
Jan 29, 2009
6.046
6.948
6.040
6.936
1,054
+0.39(+5.91%)
Jan 27, 2009
6.500
6.549
6.549
6.549
4,791
+0.05(+0.74%)
Jan 26, 2009
6.500
6.500
6.500
6.500
165
+0.47(+7.83%)
Jan 23, 2009
6.028
6.028
6.028
6.028
660
-0.08(-1.39%)
Jan 22, 2009
6.070
6.113
6.070
6.113
330
+0.09(+1.51%)
Jan 21, 2009
5.931
6.234
5.931
6.022
1,860
+0.09(+1.53%)
Jan 20, 2009
6.113
6.113
5.931
5.931
660
-0.42(-6.67%)
Jan 16, 2009
6.355
6.355
6.355
6.355
495
-0.54(-7.89%)
Jan 15, 2009
6.936
6.936
6.900
6.900
495
+0.03(+0.44%)
Jan 14, 2009
6.406
6.869
6.406
6.869
6,820
+0.42(+6.47%)
Jan 13, 2009
6.530
6.530
6.409
6.452
1,321
+0.42(+6.92%)
Jan 12, 2009
5.786
6.113
5.786
6.034
9,559
+0.00(+0.00%)
Jan 09, 2009
5.992
6.052
5.629
6.034
7,468
-0.36(-5.68%)
Jan 08, 2009
6.046
6.397
6.046
6.397
1,156
+0.36(+6.02%)
Jan 07, 2009
6.204
6.204
5.750
6.034
3,018
-0.20(-3.20%)
Jan 06, 2009
6.440
6.440
6.234
6.234
330
-0.58(-8.53%)
Jan 02, 2009
6.815
6.815
6.815
6.815
0
+0.05(+0.67%)
Dec 31, 2008
6.143
6.770
6.083
6.770
1,900
+0.57(+9.12%)
Dec 30, 2008
6.204
6.204
6.204
6.204
4,956
+0.06(+0.99%)
Dec 29, 2008
6.313
6.313
6.143
6.143
2,526
-0.17(-2.68%)
Dec 23, 2008
6.313
6.313
6.313
6.313
0
+0.08(+1.26%)
Dec 22, 2008
6.234
6.234
6.234
6.234
165
+0.01(+0.19%)
Dec 19, 2008
6.143
6.924
6.143
6.222
3,720
-0.53(-7.88%)
Dec 18, 2008
6.415
6.754
6.131
6.754
4,008
+0.25(+3.81%)
Dec 17, 2008
6.506
6.506
6.506
6.506
0
+0.00(+0.00%)
Dec 16, 2008
6.996
6.996
6.506
6.506
3,856
+0.02(+0.28%)
Dec 15, 2008
6.636
6.779
6.355
6.488
7,050
-0.11(-1.63%)
Dec 12, 2008
6.688
6.688
6.596
6.596
1,234
+0.09(+1.38%)
Dec 11, 2008
6.930
6.930
6.282
6.506
495
-0.42(-6.11%)
Dec 10, 2008
6.385
7.214
6.119
6.930
3,829
-0.27(-3.70%)
Dec 09, 2008
7.196
7.196
7.196
7.196
330
-0.03(-0.42%)
Dec 04, 2008
6.960
7.226
7.226
7.226
991
+0.27(+3.83%)
Dec 03, 2008
6.688
6.960
6.658
6.960
2,147
-0.34(-4.72%)
Dec 02, 2008
6.658
7.305
6.658
7.305
1,197
+0.29(+4.10%)
Dec 01, 2008
7.003
7.018
7.003
7.018
330
-0.18(-2.48%)
Nov 28, 2008
7.499
7.499
6.137
7.196
826
+0.24(+3.39%)
Nov 26, 2008
6.403
7.142
6.252
6.960
1,652
-0.48(-6.43%)
Nov 25, 2008
7.499
7.499
7.438
7.438
330
+0.75(+11.22%)
Nov 24, 2008
6.506
6.688
6.506
6.688
2,974
-0.31(-4.41%)
Nov 21, 2008
6.506
6.996
6.083
6.996
1,156
+0.47(+7.14%)
Nov 20, 2008
6.791
7.378
6.016
6.530
9,079
-0.84(-11.34%)
Nov 19, 2008
7.366
7.366
7.366
7.366
165
-0.06(-0.82%)
Nov 18, 2008
7.432
7.438
7.426
7.426
660
-0.07(-0.97%)
Nov 17, 2008
7.263
7.565
6.712
7.499
4,046
-0.18(-2.29%)
Nov 14, 2008
7.674
7.674
7.674
7.674
165
+0.11(+1.52%)
Nov 13, 2008
7.559
7.559
7.559
7.559
165
+0.05(+0.72%)
Nov 12, 2008
6.694
7.505
6.694
7.505
502
-0.05(-0.72%)
Nov 07, 2008
7.559
7.559
7.559
7.559
165
+0.83(+12.32%)
Nov 06, 2008
6.724
7.559
6.694
6.730
826
-0.53(-7.33%)
Nov 05, 2008
7.323
7.323
7.263
7.263
1,240
-0.30(-4.00%)
Nov 04, 2008
6.706
7.565
6.706
7.565
495
+0.00(+0.00%)
Nov 03, 2008
7.644
7.717
6.688
7.565
4,269
-0.18(-2.34%)
Oct 31, 2008
6.676
7.747
6.676
7.747
15,696
+0.69(+9.78%)
Oct 30, 2008
6.685
7.444
6.685
7.057
768
-0.39(-5.20%)
Oct 29, 2008
6.694
7.444
6.694
7.444
660
-0.05(-0.73%)
Oct 28, 2008
7.535
7.535
6.670
7.499
1,487
-0.03(-0.40%)
Oct 27, 2008
6.658
7.529
6.658
7.529
495
-0.04(-0.48%)
Oct 24, 2008
6.658
7.565
6.658
7.565
330
-0.18(-2.34%)
Oct 23, 2008
6.664
7.747
6.664
7.747
330
+0.61(+8.57%)
Oct 22, 2008
6.960
7.136
6.960
7.136
991
+0.00(+0.00%)
Oct 21, 2008
7.172
7.172
6.694
7.136
1,832
-0.04(-0.51%)
Oct 20, 2008
6.966
7.172
6.966
7.172
991
+0.21(+2.95%)
Oct 17, 2008
7.142
7.142
6.676
6.966
660
+0.58(+9.10%)
Oct 16, 2008
7.202
7.202
6.385
6.385
4,960
-0.04(-0.66%)
Oct 15, 2008
6.428
6.428
6.428
6.428
0
+0.00(+0.00%)
Oct 14, 2008
6.966
7.444
6.409
6.428
6,374
-0.53(-7.57%)
Oct 13, 2008
6.688
6.960
6.210
6.954
3,634
+0.30(+4.45%)
Oct 10, 2008
5.453
7.184
5.453
6.658
10,417
+0.73(+12.24%)
Oct 09, 2008
5.810
5.931
5.447
5.931
13,849
+0.18(+3.16%)
Oct 08, 2008
5.477
6.046
5.477
5.750
45,752
+0.28(+5.09%)
Oct 07, 2008
6.052
6.052
5.399
5.471
53,627
-0.40(-6.80%)
Oct 06, 2008
6.658
7.223
5.205
5.871
26,163
-1.32(-18.35%)
Oct 03, 2008
7.233
7.233
6.809
7.190
2,313
+0.05(+0.76%)
Oct 02, 2008
6.537
7.136
6.537
7.136
8,591
+0.53(+7.97%)
Oct 01, 2008
6.558
7.263
6.537
6.609
8,611
-0.02(-0.36%)
Sep 30, 2008
6.960
6.960
6.204
6.633
15,139
-0.65(-8.97%)
Sep 29, 2008
7.193
7.529
7.193
7.287
3,772
-0.27(-3.60%)
Sep 26, 2008
7.263
7.559
7.263
7.559
1,330
-0.07(-0.87%)
Sep 25, 2008
7.505
7.626
7.263
7.626
2,845
+0.21(+2.86%)
Sep 24, 2008
7.699
7.699
7.172
7.414
2,901
-0.29(-3.73%)
Sep 23, 2008
7.699
7.702
7.699
7.702
330
-0.02(-0.20%)
Sep 22, 2008
7.717
7.717
7.717
7.717
2,478
-0.18(-2.30%)
Sep 19, 2008
7.898
7.898
7.898
7.898
165
+0.11(+1.40%)
Sep 18, 2008
7.929
7.929
7.789
7.789
1,487
-0.08(-1.00%)
Sep 17, 2008
7.959
8.139
7.596
7.868
4,171
-0.01(-0.08%)
Sep 16, 2008
8.140
8.140
7.874
7.874
1,477
-0.11(-1.44%)
Sep 15, 2008
8.171
8.171
7.989
7.989
25,003
+0.01(+0.15%)
Sep 12, 2008
7.989
7.989
7.977
7.977
2,876
+0.04(+0.46%)
Sep 11, 2008
7.880
8.050
7.880
7.941
4,994
+0.01(+0.08%)
Sep 10, 2008
8.219
8.219
7.929
7.935
7,124
-0.06(-0.76%)
Sep 09, 2008
8.025
8.031
7.995
7.995
3,304
-0.02(-0.30%)
Sep 08, 2008
8.050
8.050
8.019
8.019
330
-0.23(-2.82%)
Sep 05, 2008
8.252
8.252
8.252
8.252
165
+0.08(+1.00%)
Sep 04, 2008
7.983
8.395
7.916
8.171
4,246
+0.07(+0.90%)
Aug 29, 2008
8.140
8.098
8.098
8.098
2,313
-0.05(-0.62%)
Aug 28, 2008
8.443
8.455
8.149
8.149
1,156
-0.09(-1.15%)
Aug 27, 2008
8.467
8.473
8.207
8.243
6,975
-0.22(-2.64%)
Aug 26, 2008
8.467
8.467
8.467
8.467
330
-0.07(-0.78%)
Aug 25, 2008
8.534
8.534
8.534
8.534
165
+0.06(+0.71%)
Aug 22, 2008
8.473
8.473
8.473
8.473
5,287
+0.00(+0.00%)
Aug 19, 2008
8.491
8.473
8.473
8.473
3,469
-0.11(-1.27%)
Aug 18, 2008
8.540
8.588
8.467
8.582
2,741
+0.11(+1.29%)
Aug 15, 2008
8.546
8.576
8.407
8.473
1,782
-0.01(-0.14%)
Aug 14, 2008
8.546
8.546
8.104
8.485
2,699
-0.10(-1.13%)
Aug 13, 2008
8.189
8.582
8.189
8.582
4,401
+0.11(+1.29%)
Aug 12, 2008
8.473
8.473
8.116
8.473
594
+0.00(+0.00%)
Aug 11, 2008
8.473
8.473
8.473
8.473
743
+0.02(+0.25%)
Aug 08, 2008
8.473
8.473
8.452
8.452
660
-0.00(-0.04%)
Aug 07, 2008
8.534
8.588
8.323
8.455
10,701
-0.09(-1.06%)
Aug 06, 2008
8.522
8.546
8.522
8.546
1,156
+0.07(+0.86%)
Aug 05, 2008
8.452
8.473
8.452
8.473
925
+0.01(+0.07%)
Aug 04, 2008
8.497
8.497
8.382
8.467
991
+0.06(+0.72%)
Aug 01, 2008
8.407
8.407
8.407
8.407
0
+0.00(+0.00%)
Jul 31, 2008
8.095
8.513
8.095
8.407
999
+0.02(+0.18%)
Jul 30, 2008
8.177
8.392
8.177
8.392
561
-0.15(-1.81%)
Jul 29, 2008
8.546
8.546
8.074
8.546
991
+0.11(+1.29%)
Jul 28, 2008
8.292
8.437
8.292
8.437
330
-0.09(-1.06%)
Jul 25, 2008
8.540
8.540
8.461
8.528
660
+0.12(+1.37%)
Jul 24, 2008
8.473
8.473
8.413
8.413
512
+0.34(+4.28%)
Jul 23, 2008
8.140
8.267
8.068
8.068
1,156
-0.14(-1.70%)
Jul 22, 2008
8.231
8.280
8.207
8.207
1,817
+0.02(+0.30%)
Jul 21, 2008
8.183
8.183
8.183
8.183
0
+0.00(+0.00%)
Jul 18, 2008
8.092
8.540
7.947
8.183
2,478
+0.01(+0.07%)
Jul 17, 2008
8.413
8.467
8.171
8.177
2,975
-0.11(-1.39%)
Jul 16, 2008
8.292
8.292
8.292
8.292
165
-0.04(-0.50%)
Jul 15, 2008
8.177
8.333
7.953
8.333
3,304
+0.16(+1.92%)
Jul 14, 2008
8.382
8.455
8.177
8.177
4,122
-0.29(-3.43%)
Jul 11, 2008
8.189
8.467
8.177
8.467
3,634
-0.03(-0.36%)
Jul 10, 2008
8.473
8.546
8.413
8.497
1,156
+0.08(+0.93%)
Jul 09, 2008
8.419
8.419
8.419
8.419
165
+0.02(+0.22%)
Jul 08, 2008
8.473
8.473
8.177
8.401
4,461
-0.03(-0.36%)
Jul 07, 2008
8.443
8.449
8.177
8.431
2,271
-0.02(-0.29%)
Jul 04, 2008
8.219
8.564
8.171
8.455
4,791
+0.00(+0.00%)
Jul 03, 2008
8.219
8.564
8.171
8.455
4,791
-0.11(-1.27%)
Jul 02, 2008
8.473
8.564
8.455
8.564
1,966
-0.00(-0.00%)
Jul 01, 2008
8.050
8.564
8.050
8.564
826
+0.01(+0.07%)
Jun 30, 2008
8.594
8.594
8.050
8.558
1,321
+0.08(+1.00%)
Jun 27, 2008
8.346
8.473
8.346
8.473
950
-0.09(-1.06%)
Jun 26, 2008
8.322
8.564
8.322
8.564
9,865
-0.03(-0.35%)
Jun 25, 2008
8.534
8.594
8.473
8.594
1,402
+0.01(+0.14%)
Jun 24, 2008
8.582
8.582
8.582
8.582
165
-0.01(-0.14%)
Jun 23, 2008
8.352
8.594
8.080
8.594
1,440
+0.18(+2.16%)
Jun 20, 2008
8.146
8.431
8.146
8.413
1,487
+0.01(+0.14%)
Jun 19, 2008
8.189
8.401
8.092
8.401
2,147
-0.07(-0.86%)
Jun 18, 2008
8.080
8.594
8.080
8.473
1,647
-0.12(-1.41%)
Jun 17, 2008
8.564
8.594
8.564
8.594
330
+0.00(+0.00%)
Jun 16, 2008
8.570
8.594
8.534
8.594
3,872
+0.01(+0.14%)
Jun 13, 2008
8.606
8.606
8.068
8.582
6,552
+0.09(+1.07%)
Jun 12, 2008
8.552
8.552
8.231
8.491
1,586
-0.01(-0.14%)
Jun 11, 2008
8.491
8.504
8.491
8.504
495
+0.04(+0.43%)
Jun 10, 2008
8.467
8.467
8.467
8.467
165
-0.09(-1.06%)
Jun 09, 2008
8.267
8.564
8.077
8.558
2,622
-0.01(-0.07%)
Jun 06, 2008
8.564
8.564
8.564
8.564
1,321
+0.00(+0.00%)
Jun 05, 2008
8.540
8.564
8.540
8.564
1,012
+0.01(+0.07%)
Jun 04, 2008
8.213
8.564
8.183
8.558
4,105
+0.00(+0.00%)
Jun 03, 2008
8.564
8.564
8.207
8.558
1,156
-0.01(-0.07%)
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
.