$17.81 +0.22 (%) CNB Financial Corp (Pa) - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCNE historical data

Date Open High Low Close Volume
5/27/201617.6717.8117.6717.8111,876
5/26/201617.7717.8117.7617.767,764
5/25/201617.9017.9817.6317.77100,603
5/24/201617.9018.0017.8617.8838,173
5/23/201617.9317.9417.7017.7415,031
5/20/201617.6217.8317.6217.8118,248
5/19/201617.6817.6917.3517.5215,589
5/18/201617.2717.7417.2717.717,188
5/17/201617.7017.8717.3017.3623,316
5/16/201617.6717.9317.5917.7912,737
5/13/201617.6717.8317.6017.6619,714
5/12/201617.8817.8917.6017.6620,513
5/11/201617.8117.9817.7517.8717,911
5/10/201617.9518.0017.8617.9012,683
5/9/201617.6717.9417.6717.8513,233
5/6/201617.4117.9017.3317.6936,492
5/5/201617.6917.8917.3417.4011,414
5/4/201617.5517.8217.5317.5918,218
5/3/201617.9517.9517.5417.6114,984
5/2/201617.8518.1417.8518.0416,928
4/29/201617.7517.9217.7517.8914,154
4/28/201617.9718.0017.6717.75270,889
4/27/201618.0018.0017.9317.9912,514
4/26/201618.0018.0017.9318.0027,827
4/25/201618.0018.0017.9117.9833,871
4/22/201617.9318.0517.9318.0219,184
4/21/201617.8117.9017.8117.8818,513
4/20/201617.9518.0417.8617.876,708
4/19/201618.2718.2717.8317.915,514
4/18/201618.0318.2417.9018.0013,866
4/15/201617.9618.2417.8417.8912,046
4/14/201618.2518.3317.9318.0626,216
4/13/201617.9018.4117.8918.3032,474
4/12/201617.6017.9017.5417.8311,554
4/11/201617.2617.8917.2617.6014,733
4/8/201617.3017.5317.1817.2420,481
4/7/201617.1317.3517.1017.1615,791
4/6/201617.1417.2917.0517.1725,396
4/5/201617.1717.4917.0617.0919,755
4/4/201617.4017.4017.2017.2113,056
4/1/201617.6017.7117.2917.3822,283
3/31/201617.8017.9117.5817.5916,769
3/30/201617.7017.8917.5917.8012,916
3/29/201617.6217.6917.4817.6126,276
3/28/201617.7017.8217.5417.6411,651
3/24/201617.7717.7917.5517.6817,938
3/23/201617.9018.0617.7017.7418,868
3/22/201617.9218.0217.6617.9113,326
3/21/201617.9018.0817.6217.9724,230
3/18/201617.9918.1117.6817.8858,628
3/17/201617.8118.0717.5417.9815,417
3/16/201617.8418.0217.8017.829,528
3/15/201618.0818.2617.9017.9634,105
3/14/201618.0318.1517.9918.0012,039
3/11/201618.0018.3818.0018.0929,149
3/10/201618.1318.1917.6818.0219,719
3/9/201617.9918.2517.7018.0126,832
3/8/201617.9518.0517.6817.8627,451
3/7/201617.9618.0017.7417.9914,103
3/4/201618.0018.1317.8517.9512,521
3/3/201618.0018.1317.8018.0019,801
3/2/201618.0918.2417.9318.0428,439
3/1/201617.9418.2517.8418.2250,000
2/29/201617.6517.8917.6017.7322,975
2/26/201617.6317.7917.5617.638,133
2/25/201617.5317.7517.3717.7413,644
2/24/201617.2817.6517.2517.5111,328
2/23/201617.4817.7417.2617.3018,096
2/22/201617.2517.7517.2517.4224,961
2/19/201617.2117.7517.1417.2623,157
2/18/201617.5817.7617.0817.1820,606
2/17/201617.7717.8217.5617.6117,878
2/16/201617.6818.0017.6817.7516,898
2/12/201617.6717.7217.3817.556,810
2/11/201617.3517.5517.0317.3813,312
2/10/201617.7518.0017.4117.5724,936
2/9/201617.7717.8617.3717.6316,511
2/8/201617.1018.0617.0217.9019,327
2/5/201617.3317.5117.1417.1637,755
2/4/201617.2217.5817.2217.3913,797
2/3/201617.4917.7617.1917.2925,675
2/2/201617.6417.7017.2517.3116,540
2/1/201618.1518.4917.6717.7224,077
1/29/201617.6518.2117.3518.1932,200
1/28/201617.2117.8417.2117.5518,317
1/27/201617.1417.4116.9016.9820,303
1/26/201616.9117.3016.8217.1411,166
1/25/201617.3317.3516.7516.7717,412
1/22/201617.1017.3816.9017.1720,534
1/21/201617.2217.3416.7616.9730,882
1/20/201616.8517.3716.8517.1425,201
1/19/201616.9617.1116.7516.9018,859
1/15/201616.6416.8916.5116.7826,800
1/14/201617.2317.4116.9517.0127,303
1/13/201617.7517.7517.0517.0820,593
1/12/201617.8617.8617.5017.6724,423
1/11/201617.6117.8117.4117.7011,984
1/8/201617.6717.8617.4317.4620,455
1/7/201617.6317.7617.1617.6325,684
1/6/201617.3717.9417.3717.9022,704
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center