$17.81 +0.71 (%) CNB Financial Corp (Pa) - NASDAQ

Jan. 29, 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
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
12/9/201418.0918.7518.0618.7416,774
12/8/201418.5618.7518.2518.3218,186
12/5/201418.0018.8517.8018.5914,862
12/4/201417.7318.1017.5118.0114,201
12/3/201417.4418.0217.4417.9417,761
12/2/201417.4917.8017.1717.747,708
12/1/201417.7117.7117.0617.4021,089
11/28/201418.0918.3117.3817.6615,593
11/26/201418.0818.2317.8018.2311,362
11/25/201418.1218.3018.0318.228,014
11/24/201417.8318.1217.7818.126,224
11/21/201417.9718.0417.7317.7614,916
11/20/201417.6518.0517.5317.769,279
11/19/201418.0318.0317.5117.8018,967
11/18/201418.3018.4718.1018.2014,889
11/17/201418.6619.0518.2218.2526,350
11/14/201418.4718.8118.3718.7020,534
11/13/201418.0918.5017.8518.4927,145
11/12/201417.9118.1017.9118.0876,295
11/11/201418.1518.1517.8917.9632,379
11/10/201418.2518.4818.0218.2229,210
11/7/201418.1618.3217.8318.299,503
11/6/201418.0918.2017.7718.1421,442
11/5/201418.2018.4317.8018.1228,681
11/4/201417.6718.1917.5118.1325,393
11/3/201418.0418.1017.5917.7924,974
10/31/201418.0218.2017.8218.1131,583
10/30/201417.3717.9017.3717.9027,663
10/29/201417.4317.4917.2117.4921,182
10/28/201416.8417.2516.8217.2240,716
10/27/201417.1517.2216.6816.6934,435
10/24/201417.0417.0716.8116.9214,412
10/23/201417.0917.3116.7717.0117,772
10/22/201417.2417.3216.7117.0118,590
10/21/201417.2917.3816.8117.3229,905
10/20/201417.1017.3917.1017.3014,487
10/17/201417.7117.7117.1017.1118,058
10/16/201417.0817.8317.0017.3822,910
10/15/201416.8717.4016.6817.3636,355
10/14/201416.6417.3916.6017.1733,768
10/13/201416.1617.0016.1116.8117,616
10/10/201416.0016.5316.0016.2515,675
10/9/201416.3316.4516.0016.1121,351
10/8/201416.0416.6015.9016.5726,116
10/7/201416.1116.3315.8216.0217,038
10/6/201416.1016.2415.9216.1620,400
10/3/201416.2416.2515.9916.1017,573
10/2/201415.9116.0915.7316.0313,520
10/1/201415.7415.9215.5515.7224,618
9/30/201415.9515.9815.7015.7041,381
9/29/201415.9116.0115.7315.9417,338
9/26/201415.9816.0615.9016.019,269
9/25/201416.2316.2815.9215.9621,030
9/24/201416.0416.2716.0416.248,960
9/23/201416.1816.1815.9515.9520,957
9/22/201416.4216.6116.1616.1619,931
9/19/201416.6416.7016.4616.5134,225
9/18/201416.5316.7116.5316.617,719
9/17/201416.4316.7016.4316.6015,947
9/16/201416.5616.6916.4216.5610,851
9/15/201416.7216.7216.5016.5511,765
9/12/201416.6916.7016.4616.6013,203
9/11/201416.4216.6416.4216.6410,463
9/10/201416.5916.6316.4516.5532,148
9/9/201416.5316.6216.4216.5323,872
9/8/201416.6416.7716.4916.5914,733
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center