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
)
20.53
+0.08 (+0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2009
6.687
6.687
6.534
6.534
8,526
-0.19(-2.82%)
Apr 29, 2009
6.656
6.803
6.601
6.724
3,602
+0.01(+0.09%)
Apr 28, 2009
6.846
6.846
6.717
6.717
1,637
-0.05(-0.81%)
Apr 27, 2009
6.534
6.772
6.534
6.772
1,064
-0.03(-0.45%)
Apr 24, 2009
6.711
6.852
6.693
6.803
3,930
-0.18(-2.54%)
Apr 23, 2009
6.693
6.980
6.693
6.980
3,928
+0.39(+5.93%)
Apr 22, 2009
6.485
6.638
6.211
6.589
28,000
+0.10(+1.60%)
Apr 21, 2009
6.479
6.699
6.388
6.485
28,100
+0.32(+5.15%)
Apr 20, 2009
6.143
6.626
6.143
6.168
9,071
-0.31(-4.72%)
Apr 17, 2009
6.406
6.660
6.253
6.473
3,275
+0.34(+5.47%)
Apr 16, 2009
6.204
6.443
6.113
6.137
5,284
-0.12(-1.95%)
Apr 14, 2009
6.266
6.259
6.259
6.259
1,473
-0.14(-2.15%)
Apr 13, 2009
6.397
6.397
6.397
6.397
163
-0.13(-2.01%)
Apr 09, 2009
6.717
6.717
6.217
6.528
3,098
+0.07(+1.14%)
Apr 08, 2009
6.388
6.626
6.388
6.455
3,766
+0.06(+0.95%)
Apr 03, 2009
6.345
6.394
6.394
6.394
2,456
+0.16(+2.65%)
Apr 02, 2009
5.814
6.388
5.808
6.229
1,965
+0.21(+3.55%)
Apr 01, 2009
6.046
6.046
6.015
6.015
655
+0.14(+2.39%)
Mar 31, 2009
5.838
5.887
5.838
5.875
1,310
-0.53(-8.29%)
Mar 30, 2009
6.504
6.504
6.406
6.406
327
-0.04(-0.57%)
Mar 25, 2009
6.076
6.443
6.443
6.443
491
-0.03(-0.47%)
Mar 24, 2009
6.473
6.473
6.473
6.473
163
+0.06(+0.95%)
Mar 23, 2009
6.412
6.473
6.412
6.412
1,642
+0.00(+0.00%)
Mar 20, 2009
5.899
6.412
5.899
6.412
2,588
+0.40(+6.60%)
Mar 19, 2009
5.808
6.015
5.808
6.015
1,557
-0.12(-1.99%)
Mar 17, 2009
6.382
6.137
6.137
6.137
1,473
+0.25(+4.25%)
Mar 16, 2009
6.107
6.412
5.887
5.887
2,174
-0.19(-3.12%)
Mar 13, 2009
5.795
6.107
5.582
6.076
8,847
+0.37(+6.42%)
Mar 12, 2009
5.582
5.911
5.574
5.710
2,606
-0.21(-3.61%)
Mar 11, 2009
5.924
5.924
5.924
5.924
163
+0.24(+4.30%)
Mar 10, 2009
5.850
5.850
5.679
5.679
1,310
-0.09(-1.48%)
Mar 09, 2009
5.765
5.765
5.765
5.765
0
+0.00(+0.00%)
Mar 06, 2009
5.496
5.850
5.191
5.765
5,485
+0.42(+7.89%)
Mar 05, 2009
5.398
5.398
5.343
5.343
1,635
-0.03(-0.57%)
Mar 04, 2009
5.205
5.374
5.191
5.374
11,289
-0.12(-2.22%)
Feb 27, 2009
5.191
5.496
5.496
5.496
4,093
+0.19(+3.57%)
Feb 25, 2009
5.252
5.307
5.307
5.307
10,316
-0.11(-2.03%)
Feb 24, 2009
5.392
5.417
5.258
5.417
5,037
-0.09(-1.66%)
Feb 23, 2009
6.076
6.076
5.508
5.508
661
-0.57(-9.35%)
Feb 20, 2009
5.398
6.076
5.398
6.076
491
-0.28(-4.46%)
Feb 19, 2009
6.360
6.360
6.360
6.360
163
+0.50(+8.60%)
Feb 18, 2009
5.496
5.856
5.411
5.856
771
+0.17(+3.01%)
Feb 17, 2009
6.137
6.137
5.081
5.685
12,710
-0.42(-6.90%)
Feb 13, 2009
6.107
6.107
6.107
6.107
204
+0.00(+0.00%)
Feb 12, 2009
6.107
6.107
6.107
6.107
163
-0.03(-0.52%)
Feb 11, 2009
6.803
6.803
6.139
6.139
859
+0.06(+0.92%)
Feb 10, 2009
6.168
6.168
6.082
6.082
327
-0.10(-1.58%)
Feb 09, 2009
6.192
6.192
6.180
6.180
655
+0.07(+1.20%)
Feb 06, 2009
6.107
6.107
6.107
6.107
1,146
-0.06(-0.99%)
Feb 05, 2009
6.168
6.168
6.168
6.168
0
+0.00(+0.00%)
Feb 04, 2009
6.412
6.412
6.168
6.168
12,895
+0.02(+0.40%)
Feb 03, 2009
6.253
6.430
6.119
6.143
1,328
-0.22(-3.45%)
Feb 02, 2009
6.107
6.962
6.107
6.363
3,558
-0.47(-6.88%)
Jan 30, 2009
6.363
6.974
6.363
6.833
982
-0.16(-2.36%)
Jan 29, 2009
6.101
7.011
6.095
6.998
1,044
+0.39(+5.92%)
Jan 27, 2009
6.559
6.608
6.608
6.608
4,748
+0.05(+0.74%)
Jan 26, 2009
6.559
6.559
6.559
6.559
163
+0.48(+7.83%)
Jan 23, 2009
6.082
6.082
6.082
6.082
655
-0.09(-1.39%)
Jan 22, 2009
6.125
6.168
6.125
6.168
327
+0.09(+1.51%)
Jan 21, 2009
5.985
6.290
5.985
6.076
1,843
+0.09(+1.53%)
Jan 20, 2009
6.168
6.168
5.985
5.985
655
-0.43(-6.67%)
Jan 16, 2009
6.412
6.412
6.412
6.412
491
-0.55(-7.89%)
Jan 15, 2009
6.998
6.998
6.962
6.962
491
+0.03(+0.44%)
Jan 14, 2009
6.464
6.931
6.464
6.931
6,759
+0.42(+6.47%)
Jan 13, 2009
6.589
6.589
6.467
6.510
1,310
+0.42(+6.92%)
Jan 12, 2009
5.838
6.168
5.838
6.088
9,474
+0.00(+0.00%)
Jan 09, 2009
6.046
6.107
5.679
6.088
7,401
-0.37(-5.68%)
Jan 08, 2009
6.101
6.455
6.101
6.455
1,146
+0.37(+6.02%)
Jan 07, 2009
6.259
6.259
5.801
6.088
2,991
-0.20(-3.20%)
Jan 06, 2009
6.498
6.498
6.290
6.290
327
-0.59(-8.53%)
Jan 02, 2009
6.876
6.876
6.876
6.876
0
+0.05(+0.67%)
Dec 31, 2008
6.198
6.830
6.137
6.830
1,883
+0.57(+9.12%)
Dec 30, 2008
6.259
6.259
6.259
6.259
4,912
+0.06(+0.99%)
Dec 29, 2008
6.369
6.369
6.198
6.198
2,503
-0.17(-2.68%)
Dec 23, 2008
6.369
6.369
6.369
6.369
0
+0.08(+1.26%)
Dec 22, 2008
6.290
6.290
6.290
6.290
163
+0.01(+0.19%)
Dec 19, 2008
6.198
6.986
6.198
6.278
3,687
-0.54(-7.88%)
Dec 18, 2008
6.473
6.815
6.186
6.815
3,972
+0.25(+3.81%)
Dec 17, 2008
6.565
6.565
6.565
6.565
0
+0.00(+0.00%)
Dec 16, 2008
7.059
7.059
6.565
6.565
3,821
+0.02(+0.28%)
Dec 15, 2008
6.696
6.840
6.412
6.546
6,987
-0.11(-1.63%)
Dec 12, 2008
6.748
6.748
6.655
6.655
1,223
+0.09(+1.38%)
Dec 11, 2008
6.992
6.992
6.339
6.565
491
-0.43(-6.11%)
Dec 10, 2008
6.443
7.279
6.174
6.992
3,795
-0.27(-3.70%)
Dec 09, 2008
7.261
7.261
7.261
7.261
327
-0.03(-0.42%)
Dec 04, 2008
7.023
7.291
7.291
7.291
982
+0.27(+3.83%)
Dec 03, 2008
6.748
7.023
6.717
7.023
2,128
-0.35(-4.72%)
Dec 02, 2008
6.717
7.371
6.717
7.371
1,187
+0.29(+4.10%)
Dec 01, 2008
7.066
7.081
7.066
7.081
327
-0.18(-2.48%)
Nov 28, 2008
7.566
7.566
6.192
7.261
818
+0.24(+3.39%)
Nov 26, 2008
6.461
7.206
6.308
7.023
1,637
-0.48(-6.43%)
Nov 25, 2008
7.566
7.566
7.505
7.505
327
+0.76(+11.22%)
Nov 24, 2008
6.565
6.748
6.565
6.748
2,947
-0.31(-4.41%)
Nov 21, 2008
6.565
7.059
6.137
7.059
1,146
+0.47(+7.14%)
Nov 20, 2008
6.852
7.444
6.070
6.589
8,998
-0.84(-11.34%)
Nov 19, 2008
7.432
7.432
7.432
7.432
163
-0.06(-0.81%)
Nov 18, 2008
7.499
7.505
7.493
7.493
655
-0.07(-0.97%)
Nov 17, 2008
7.328
7.633
6.772
7.566
4,010
-0.18(-2.29%)
Nov 14, 2008
7.743
7.743
7.743
7.743
163
+0.12(+1.52%)
Nov 13, 2008
7.627
7.627
7.627
7.627
163
+0.05(+0.73%)
Nov 12, 2008
6.754
7.572
6.754
7.572
497
-0.05(-0.72%)
Nov 07, 2008
7.627
7.627
7.627
7.627
163
+0.84(+12.32%)
Nov 06, 2008
6.785
7.627
6.754
6.791
818
-0.54(-7.33%)
Nov 05, 2008
7.389
7.389
7.328
7.328
1,229
-0.31(-4.00%)
Nov 04, 2008
6.766
7.633
6.766
7.633
491
+0.00(+0.00%)
Nov 03, 2008
7.713
7.786
6.748
7.633
4,231
-0.18(-2.34%)
Oct 31, 2008
6.736
7.817
6.736
7.817
15,556
+0.70(+9.78%)
Oct 30, 2008
6.745
7.511
6.745
7.120
761
-0.39(-5.20%)
Oct 29, 2008
6.754
7.511
6.754
7.511
655
-0.06(-0.73%)
Oct 28, 2008
7.603
7.603
6.730
7.566
1,473
-0.03(-0.40%)
Oct 27, 2008
6.717
7.597
6.717
7.597
491
-0.04(-0.48%)
Oct 24, 2008
6.717
7.633
6.717
7.633
327
-0.18(-2.34%)
Oct 23, 2008
6.724
7.817
6.724
7.817
327
+0.62(+8.57%)
Oct 22, 2008
7.023
7.200
7.023
7.200
982
+0.00(+0.00%)
Oct 21, 2008
7.237
7.237
6.754
7.200
1,816
-0.04(-0.51%)
Oct 20, 2008
7.029
7.237
7.029
7.237
982
+0.21(+2.95%)
Oct 17, 2008
7.206
7.206
6.736
7.029
655
+0.59(+9.10%)
Oct 16, 2008
7.267
7.267
6.443
6.443
4,915
-0.04(-0.66%)
Oct 15, 2008
6.485
6.485
6.485
6.485
0
+0.00(+0.00%)
Oct 14, 2008
7.029
7.511
6.467
6.485
6,317
-0.53(-7.57%)
Oct 13, 2008
6.748
7.023
6.266
7.017
3,602
+0.30(+4.45%)
Oct 10, 2008
5.502
7.249
5.502
6.717
10,324
+0.73(+12.25%)
Oct 09, 2008
5.862
5.985
5.496
5.985
13,725
+0.18(+3.16%)
Oct 08, 2008
5.527
6.101
5.527
5.801
45,344
+0.28(+5.09%)
Oct 07, 2008
6.107
6.107
5.447
5.521
53,149
-0.40(-6.80%)
Oct 06, 2008
6.717
7.288
5.252
5.924
25,930
-1.33(-18.35%)
Oct 03, 2008
7.298
7.298
6.870
7.255
2,292
+0.05(+0.76%)
Oct 02, 2008
6.595
7.200
6.595
7.200
8,515
+0.53(+7.97%)
Oct 01, 2008
6.617
7.328
6.595
6.669
8,534
-0.02(-0.37%)
Sep 30, 2008
7.023
7.023
6.259
6.693
15,004
-0.66(-8.97%)
Sep 29, 2008
7.257
7.597
7.257
7.353
3,738
-0.27(-3.60%)
Sep 26, 2008
7.328
7.627
7.328
7.627
1,318
-0.07(-0.87%)
Sep 25, 2008
7.572
7.694
7.328
7.694
2,819
+0.21(+2.86%)
Sep 24, 2008
7.768
7.768
7.237
7.481
2,875
-0.29(-3.73%)
Sep 23, 2008
7.768
7.771
7.768
7.771
327
-0.02(-0.20%)
Sep 22, 2008
7.786
7.786
7.786
7.786
2,456
-0.18(-2.30%)
Sep 19, 2008
7.969
7.969
7.969
7.969
163
+0.11(+1.40%)
Sep 18, 2008
8.000
8.000
7.859
7.859
1,473
-0.08(-1.00%)
Sep 17, 2008
8.030
8.212
7.664
7.939
4,134
-0.01(-0.08%)
Sep 16, 2008
8.214
8.214
7.945
7.945
1,463
-0.12(-1.44%)
Sep 15, 2008
8.244
8.244
8.061
8.061
24,780
+0.01(+0.15%)
Sep 12, 2008
8.061
8.061
8.049
8.049
2,850
+0.04(+0.46%)
Sep 11, 2008
7.951
8.122
7.951
8.012
4,950
+0.01(+0.08%)
Sep 10, 2008
8.293
8.293
8.000
8.006
7,061
-0.06(-0.76%)
Sep 09, 2008
8.098
8.104
8.067
8.067
3,275
-0.02(-0.30%)
Sep 08, 2008
8.122
8.122
8.091
8.091
327
-0.24(-2.82%)
Sep 05, 2008
8.327
8.327
8.327
8.327
163
+0.08(+1.00%)
Sep 04, 2008
8.055
8.470
7.988
8.244
4,208
+0.07(+0.90%)
Aug 29, 2008
8.214
8.171
8.171
8.171
2,292
-0.05(-0.62%)
Aug 28, 2008
8.519
8.531
8.222
8.222
1,146
-0.10(-1.15%)
Aug 27, 2008
8.543
8.549
8.281
8.317
6,913
-0.23(-2.64%)
Aug 26, 2008
8.543
8.543
8.543
8.543
327
-0.07(-0.78%)
Aug 25, 2008
8.611
8.611
8.611
8.611
163
+0.06(+0.71%)
Aug 22, 2008
8.549
8.549
8.549
8.549
5,240
+0.00(+0.00%)
Aug 19, 2008
8.568
8.549
8.549
8.549
3,438
-0.11(-1.27%)
Aug 18, 2008
8.617
8.665
8.543
8.659
2,716
+0.11(+1.29%)
Aug 15, 2008
8.623
8.653
8.482
8.549
1,766
-0.01(-0.14%)
Aug 14, 2008
8.623
8.623
8.177
8.562
2,675
-0.10(-1.13%)
Aug 13, 2008
8.262
8.659
8.262
8.659
4,362
+0.11(+1.29%)
Aug 12, 2008
8.549
8.549
8.189
8.549
589
+0.00(+0.00%)
Aug 11, 2008
8.549
8.549
8.549
8.549
736
+0.02(+0.25%)
Aug 08, 2008
8.549
8.549
8.528
8.528
655
-0.00(-0.04%)
Aug 07, 2008
8.611
8.665
8.398
8.531
10,606
-0.09(-1.06%)
Aug 06, 2008
8.598
8.623
8.598
8.623
1,146
+0.07(+0.86%)
Aug 05, 2008
8.528
8.549
8.528
8.549
917
+0.01(+0.07%)
Aug 04, 2008
8.574
8.574
8.458
8.543
982
+0.06(+0.72%)
Aug 01, 2008
8.482
8.482
8.482
8.482
0
+0.00(+0.00%)
Jul 31, 2008
8.168
8.589
8.168
8.482
990
+0.02(+0.18%)
Jul 30, 2008
8.250
8.467
8.250
8.467
556
-0.16(-1.81%)
Jul 29, 2008
8.623
8.623
8.146
8.623
982
+0.11(+1.29%)
Jul 28, 2008
8.366
8.513
8.366
8.513
327
-0.09(-1.06%)
Jul 25, 2008
8.617
8.617
8.537
8.604
655
+0.12(+1.37%)
Jul 24, 2008
8.549
8.549
8.488
8.488
507
+0.35(+4.28%)
Jul 23, 2008
8.214
8.342
8.140
8.140
1,146
-0.14(-1.70%)
Jul 22, 2008
8.305
8.354
8.281
8.281
1,801
+0.02(+0.30%)
Jul 21, 2008
8.256
8.256
8.256
8.256
0
+0.00(+0.00%)
Jul 18, 2008
8.165
8.617
8.018
8.256
2,456
+0.01(+0.07%)
Jul 17, 2008
8.488
8.543
8.244
8.250
2,949
-0.12(-1.39%)
Jul 16, 2008
8.366
8.366
8.366
8.366
163
-0.04(-0.50%)
Jul 15, 2008
8.250
8.408
8.024
8.408
3,275
+0.16(+1.92%)
Jul 14, 2008
8.458
8.531
8.250
8.250
4,085
-0.29(-3.43%)
Jul 11, 2008
8.262
8.543
8.250
8.543
3,602
-0.03(-0.36%)
Jul 10, 2008
8.549
8.623
8.488
8.574
1,146
+0.08(+0.93%)
Jul 09, 2008
8.495
8.495
8.495
8.495
163
+0.02(+0.22%)
Jul 08, 2008
8.549
8.549
8.250
8.476
4,421
-0.03(-0.36%)
Jul 07, 2008
8.519
8.525
8.250
8.507
2,251
-0.02(-0.29%)
Jul 04, 2008
8.293
8.641
8.244
8.531
4,748
+0.00(+0.00%)
Jul 03, 2008
8.293
8.641
8.244
8.531
4,748
-0.11(-1.27%)
Jul 02, 2008
8.549
8.641
8.531
8.641
1,948
-0.00(-0.00%)
Jul 01, 2008
8.122
8.641
8.122
8.641
818
+0.01(+0.07%)
Jun 30, 2008
8.672
8.672
8.122
8.635
1,310
+0.09(+1.00%)
Jun 27, 2008
8.421
8.549
8.421
8.549
941
-0.09(-1.06%)
Jun 26, 2008
8.397
8.641
8.397
8.641
9,777
-0.03(-0.35%)
Jun 25, 2008
8.611
8.672
8.549
8.672
1,390
+0.01(+0.14%)
Jun 24, 2008
8.659
8.659
8.659
8.659
163
-0.01(-0.14%)
Jun 23, 2008
8.427
8.672
8.153
8.672
1,427
+0.18(+2.16%)
Jun 20, 2008
8.220
8.507
8.220
8.488
1,473
+0.01(+0.14%)
Jun 19, 2008
8.262
8.476
8.165
8.476
2,128
-0.07(-0.86%)
Jun 18, 2008
8.153
8.672
8.153
8.549
1,632
-0.12(-1.41%)
Jun 17, 2008
8.641
8.672
8.641
8.672
327
+0.00(+0.00%)
Jun 16, 2008
8.647
8.672
8.611
8.672
3,838
+0.01(+0.14%)
Jun 13, 2008
8.684
8.684
8.140
8.659
6,494
+0.09(+1.07%)
Jun 12, 2008
8.629
8.629
8.305
8.568
1,572
-0.01(-0.14%)
Jun 11, 2008
8.568
8.580
8.568
8.580
491
+0.04(+0.43%)
Jun 10, 2008
8.543
8.543
8.543
8.543
163
-0.09(-1.06%)
Jun 09, 2008
8.342
8.641
8.149
8.635
2,598
-0.01(-0.07%)
Jun 06, 2008
8.641
8.641
8.641
8.641
1,310
+0.00(+0.00%)
Jun 05, 2008
8.617
8.641
8.617
8.641
1,003
+0.01(+0.07%)
Jun 04, 2008
8.287
8.641
8.256
8.635
4,069
+0.00(+0.00%)
Jun 03, 2008
8.641
8.641
8.281
8.635
1,146
-0.01(-0.07%)
Jun 02, 2008
8.641
8.641
8.641
8.641
327
-0.05(-0.63%)
May 30, 2008
8.672
8.696
8.672
8.696
563
+0.00(+0.00%)
May 29, 2008
8.672
8.696
8.672
8.696
327
-0.01(-0.07%)
May 28, 2008
8.702
8.702
8.702
8.702
204
+0.00(+0.00%)
May 27, 2008
8.623
8.702
8.519
8.702
3,602
+0.14(+1.64%)
May 26, 2008
8.568
8.641
8.562
8.562
1,965
+0.00(+0.00%)
May 23, 2008
8.568
8.641
8.562
8.562
1,965
+0.02(+0.21%)
May 22, 2008
8.580
8.580
8.324
8.543
3,052
-0.01(-0.07%)
May 21, 2008
8.549
8.549
8.549
8.549
327
+0.00(+0.00%)
May 20, 2008
8.543
8.549
8.543
8.549
491
+0.03(+0.36%)
May 19, 2008
8.488
8.519
8.488
8.519
327
-0.03(-0.36%)
May 16, 2008
8.488
8.549
8.488
8.549
491
-0.09(-1.06%)
May 15, 2008
8.342
8.641
8.342
8.641
478
+0.00(+0.00%)
May 14, 2008
8.611
8.641
8.611
8.641
327
+0.00(+0.00%)
May 13, 2008
8.620
8.641
8.620
8.641
655
-0.02(-0.21%)
May 12, 2008
8.659
8.659
8.659
8.659
163
+0.00(+0.00%)
May 09, 2008
8.641
8.659
8.342
8.659
2,128
+0.02(+0.21%)
May 08, 2008
8.672
8.690
8.641
8.641
655
-0.05(-0.63%)
May 07, 2008
8.464
8.696
8.464
8.696
8,934
+0.03(+0.35%)
May 06, 2008
8.665
8.665
8.665
8.665
240
+0.09(+1.00%)
May 05, 2008
8.397
8.580
8.397
8.580
655
-0.05(-0.57%)
May 02, 2008
8.635
8.635
8.311
8.629
982
+0.17(+2.02%)
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
.