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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.09 16.36 15.55 15.62 48,693 -1.05(-6.29%)
Apr 29, 2020 16.59 17.10 16.04 16.67 74,547 +0.82(+5.17%)
Apr 28, 2020 15.41 16.02 15.17 15.85 69,793 +0.85(+5.63%)
Apr 27, 2020 14.59 15.23 14.59 15.00 76,218 +0.74(+5.19%)
Apr 24, 2020 14.32 14.52 14.03 14.26 30,097 +0.06(+0.43%)
Apr 23, 2020 13.67 14.53 13.67 14.20 55,603 +0.58(+4.27%)
Apr 22, 2020 14.14 14.46 13.59 13.62 49,653 -0.38(-2.70%)
Apr 21, 2020 13.76 14.34 13.72 14.00 75,139 -0.35(-2.45%)
Apr 20, 2020 14.21 14.53 14.03 14.35 87,936 -0.25(-1.69%)
Apr 17, 2020 14.27 14.99 13.96 14.60 135,153 +0.91(+6.62%)
Apr 16, 2020 13.65 13.95 13.06 13.69 95,284 +0.11(+0.78%)
Apr 15, 2020 14.02 14.21 13.43 13.59 69,404 -1.02(-6.99%)
Apr 14, 2020 15.41 15.41 14.45 14.61 65,908 -0.54(-3.55%)
Apr 13, 2020 14.97 15.18 13.98 15.14 48,524 +0.10(+0.64%)
Apr 09, 2020 14.63 15.19 14.29 15.05 151,053 +0.77(+5.36%)
Apr 08, 2020 14.37 14.61 13.72 14.28 120,668 +0.17(+1.19%)
Apr 07, 2020 14.70 15.29 13.64 14.11 65,639 -0.60(-4.07%)
Apr 06, 2020 14.40 14.97 14.32 14.71 80,746 +0.63(+4.50%)
Apr 03, 2020 14.66 14.87 13.48 14.08 60,421 -0.66(-4.48%)
Apr 02, 2020 14.79 15.65 14.35 14.74 95,048 +0.00(+0.00%)
Apr 01, 2020 15.81 16.20 14.56 14.74 59,461 -1.88(-11.29%)
Mar 31, 2020 16.17 16.61 15.86 16.61 71,170 +0.14(+0.86%)
Mar 30, 2020 15.61 16.49 15.24 16.47 57,673 +1.14(+7.47%)
Mar 27, 2020 16.20 16.20 15.19 15.33 40,659 -1.32(-7.93%)
Mar 26, 2020 15.24 16.65 15.24 16.65 54,399 +1.24(+8.06%)
Mar 25, 2020 16.29 16.77 15.19 15.41 57,059 -0.43(-2.72%)
Mar 24, 2020 15.62 15.96 15.06 15.84 69,900 +1.09(+7.37%)
Mar 23, 2020 15.23 15.68 13.93 14.75 60,750 -0.33(-2.19%)
Mar 20, 2020 17.71 17.71 15.01 15.08 89,723 -2.62(-14.82%)
Mar 19, 2020 17.25 18.39 16.51 17.71 72,443 +0.41(+2.39%)
Mar 18, 2020 18.78 18.78 16.87 17.29 125,879 -1.66(-8.78%)
Mar 17, 2020 15.46 18.96 15.41 18.96 181,139 +4.23(+28.69%)
Mar 16, 2020 17.36 17.48 14.73 14.73 42,283 -2.83(-16.10%)
Mar 13, 2020 16.48 18.13 15.80 17.56 81,092 +2.03(+13.10%)
Mar 12, 2020 16.21 17.21 15.19 15.52 56,898 -1.35(-7.99%)
Mar 11, 2020 17.20 17.75 16.70 16.87 40,028 -0.81(-4.58%)
Mar 10, 2020 17.66 19.43 16.59 17.68 69,439 +0.50(+2.92%)
Mar 09, 2020 18.68 18.68 17.08 17.18 30,099 -2.64(-13.33%)
Mar 06, 2020 19.45 20.44 17.89 19.82 52,244 -0.92(-4.46%)
Mar 05, 2020 21.73 21.77 20.35 20.74 54,712 -1.50(-6.73%)
Mar 04, 2020 21.72 23.56 20.50 22.24 50,611 +0.62(+2.85%)
Mar 03, 2020 22.28 22.51 21.53 21.62 27,548 -0.67(-3.00%)
Mar 02, 2020 22.25 22.56 21.33 22.29 58,398 +0.22(+1.00%)
Feb 28, 2020 22.23 22.55 21.48 22.07 80,978 -0.41(-1.80%)
Feb 27, 2020 23.38 23.53 21.79 22.48 67,544 -1.14(-4.81%)
Feb 26, 2020 23.71 24.17 23.61 23.61 28,863 -0.09(-0.37%)
Feb 25, 2020 24.72 24.97 23.41 23.70 39,330 -1.00(-4.04%)
Feb 24, 2020 24.72 25.08 24.55 24.70 22,858 -0.49(-1.95%)
Feb 21, 2020 25.28 25.55 24.94 25.19 56,347 -0.12(-0.48%)
Feb 20, 2020 25.17 25.42 25.07 25.31 27,803 +0.14(+0.56%)
Feb 19, 2020 25.19 25.37 25.00 25.17 17,690 -0.02(-0.07%)
Feb 18, 2020 25.40 25.44 25.10 25.19 6,711 -0.29(-1.13%)
Feb 14, 2020 25.85 25.85 25.42 25.48 6,629 -0.38(-1.46%)
Feb 13, 2020 25.82 25.95 25.70 25.85 6,066 +0.01(+0.03%)
Feb 12, 2020 25.93 26.06 25.76 25.85 14,412 +0.02(+0.07%)
Feb 11, 2020 25.74 26.02 25.68 25.83 23,145 +0.22(+0.85%)
Feb 10, 2020 25.53 25.65 25.23 25.61 16,940 +0.08(+0.31%)
Feb 07, 2020 26.02 26.34 25.52 25.53 16,001 -0.48(-1.85%)
Feb 06, 2020 26.38 26.38 25.95 26.01 22,473 -0.27(-1.03%)
Feb 05, 2020 26.12 26.35 26.03 26.28 83,864 +0.31(+1.18%)
Feb 04, 2020 26.25 26.32 25.94 25.98 14,007 -0.05(-0.20%)
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.