$16.88 -0.31 (%) CNB Financial Corp (Pa) - NASDAQ

May. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCNE historical data

Date Open High Low Close Volume
5/5/201517.1717.1716.8516.8828,043
5/4/201517.2517.3717.1717.1912,114
5/1/201517.1717.3117.1717.1918,100
4/30/201517.2217.6017.1717.1830,250
4/29/201517.8517.8517.2917.398,063
4/28/201517.6817.9017.1817.7323,818
4/27/201517.1617.4017.1517.1617,168
4/24/201517.1417.2117.1317.189,429
4/23/201517.1217.2617.1217.225,620
4/22/201517.2017.3117.0717.2414,755
4/21/201517.2517.4717.2317.238,872
4/20/201517.2317.4117.2317.3011,673
4/17/201517.5717.6317.1217.1615,882
4/16/201517.0817.8417.0417.718,066
4/15/201517.6217.9917.6217.9313,587
4/14/201517.6017.7417.4517.725,139
4/13/201517.6417.7217.5217.6411,367
4/10/201517.5517.7417.5317.724,899
4/9/201517.3917.5017.3317.4815,400
4/8/201517.1617.5117.1117.519,670
4/7/201517.0617.3417.0317.2322,168
4/6/201517.1517.2217.0117.1022,700
4/2/201517.0117.2716.9217.2415,194
4/1/201516.9117.1116.9117.0818,327
3/31/201516.9717.0216.9017.0220,380
3/30/201517.0417.1216.9917.0423,406
3/27/201517.0017.1116.8917.0615,666
3/26/201517.1017.1016.9616.988,133
3/25/201517.1017.1316.9916.9954,637
3/24/201517.1217.3417.0617.1848,721
3/23/201517.1517.2917.0517.1634,218
3/20/201517.0817.3117.0317.1550,961
3/19/201517.0217.1817.0217.0638,528
3/18/201517.2817.5017.0217.1231,692
3/17/201517.4217.5317.1917.3437,116
3/16/201517.6017.8917.3017.4926,982
3/13/201517.5417.5517.3517.5315,133
3/12/201517.1717.4717.0017.4517,766
3/11/201517.0817.1217.0017.0216,027
3/10/201517.1717.2617.0017.0114,950
3/9/201517.0017.4617.0017.2212,398
3/6/201516.8817.0916.8816.9522,502
3/5/201517.0017.0916.8417.0313,139
3/4/201517.0017.0116.9216.9930,629
3/3/201516.9417.0416.9416.957,957
3/2/201517.0917.1016.9217.009,245
2/27/201517.0017.1016.9016.9119,472
2/26/201516.9617.0616.8516.996,062
2/25/201516.9817.1516.9817.0017,242
2/24/201517.0017.1716.9316.9713,430
2/23/201517.0017.1016.9416.989,011
2/20/201517.0517.1516.9117.0016,651
2/19/201517.0117.1316.9816.9813,181
2/18/201517.0617.0816.9217.037,792
2/17/201517.0017.1916.9917.0026,355
2/13/201517.0017.1516.9216.9617,110
2/12/201517.0017.0916.9817.0216,530
2/11/201517.0017.1716.9516.9822,678
2/10/201516.9817.0916.9117.009,642
2/9/201517.0017.0016.8816.9312,066
2/6/201516.9517.1516.9517.0832,784
2/5/201517.0117.1016.9717.0117,033
2/4/201517.0017.0616.8816.9220,255
2/3/201516.9917.1216.9316.9924,144
2/2/201517.1017.3116.2817.0062,202
1/30/201517.5517.7716.9717.0031,748
1/29/201517.2217.8717.0017.8113,274
1/28/201517.0217.3417.0017.1021,233
1/27/201517.5117.8717.0017.1624,932
1/26/201517.5917.8817.5717.7213,346
1/23/201517.9017.9517.6717.699,286
1/22/201517.7117.9517.2117.9525,893
1/21/201517.3418.0517.2817.4523,751
1/20/201517.4317.6817.0417.2815,388
1/16/201517.1017.6817.1017.3815,956
1/15/201517.5817.5817.0117.1821,613
1/14/201517.5217.6617.5117.516,493
1/13/201517.7918.2017.5617.7812,406
1/12/201517.7817.8817.5017.6225,765
1/9/201518.4818.4817.5317.7520,127
1/8/201518.0518.5718.0518.5511,255
1/7/201517.8418.0917.5418.047,618
1/6/201517.9018.2517.5517.6621,681
1/5/201518.2618.4917.9617.986,636
1/2/201518.6518.7417.9218.3038,108
12/31/201418.7518.7518.5018.5010,351
12/30/201418.7318.7518.5718.745,010
12/29/201418.7518.7518.6318.7522,388
12/26/201418.7518.7518.6518.7510,408
12/24/201418.7518.7518.6918.747,345
12/23/201418.7418.7518.4518.7522,184
12/22/201418.5618.7518.5618.7513,458
12/19/201418.6818.7518.3818.6854,117
12/18/201418.7518.7518.4818.7512,615
12/17/201417.8918.7517.8918.7531,344
12/16/201418.0518.6217.8418.1122,714
12/15/201418.3018.5717.9718.1344,943
12/12/201418.0918.3718.0118.1012,294
12/11/201418.3018.6618.2018.328,454
12/10/201418.7118.7518.1818.2115,729
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center