CNB Financial Corp (Pa) $17.10

down -0.19


9/7/2014 04:00 PM  |  NASDAQ : CCNE  
Industries : Banking / Regional - Northeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCNE historical data

Date Open High Low Close Volume
7/9/201417.1717.5217.0317.105,855
7/8/201417.3717.4716.9817.2921,229
7/7/201417.5717.5917.4317.4722,019
7/3/201417.3217.7717.1017.7312,434
7/2/201417.4217.4216.9817.3216,670
7/1/201416.9517.6616.9517.4232,761
6/30/201417.2017.3416.8016.8014,858
6/27/201416.5517.2916.5517.24116,134
6/26/201416.5416.8516.5216.728,860
6/25/201416.3816.7316.3616.5913,683
6/24/201416.2616.7616.2616.4338,827
6/23/201416.6816.8716.3616.369,012
6/20/201416.8616.8816.5616.6080,069
6/19/201416.6816.9916.5916.7631,962
6/18/201416.9416.9416.6016.6626,519
6/17/201416.3116.7316.2816.4718,877
6/16/201416.3516.8616.2516.2546,332
6/13/201416.5816.9516.2316.3424,188
6/12/201416.2216.7616.2216.456,811
6/11/201416.8516.9516.4516.4772,027
6/10/201417.1017.3816.4716.8716,850
6/9/201416.9817.2416.6517.2410,040
6/6/201416.6717.0016.5816.9442,981
6/5/201416.0416.5515.8716.5323,913
6/4/201416.1516.1715.8615.9416,601
6/3/201416.1916.4816.1016.1530,888
6/2/201416.8416.8616.1716.3213,256
5/30/201416.8816.9016.7016.7510,677
5/29/201416.8116.9116.7316.814,117
5/28/201416.7116.7816.5516.6812,693
5/27/201416.6116.9116.3816.9024,765
5/23/201416.2116.4916.2016.4318,474
5/22/201415.8916.2315.8916.1513,176
5/21/201416.1416.2216.0216.1127,081
5/20/201416.2416.2815.8916.0145,124
5/19/201416.1016.3615.9816.3510,999
5/16/201415.9416.4815.9216.0918,378
5/15/201415.9016.0815.8515.9630,856
5/14/201416.4417.0115.9015.9440,493
5/13/201416.8616.8616.4016.4226,286
5/12/201416.4317.0316.4316.8929,192
5/9/201415.8616.5015.8616.2917,663
5/8/201416.1316.3315.9015.9323,852
5/7/201416.0816.3115.9716.1130,989
5/6/201416.1116.1416.0116.0955,394
5/5/201416.1016.6816.0516.1019,582
5/2/201416.3016.4616.0716.1619,213
5/1/201416.4316.7716.0116.3148,713
4/30/201416.1416.6816.1416.5231,648
4/29/201416.7216.7616.1216.1337,546
4/28/201416.7517.1516.5116.5616,497
4/25/201417.2617.2616.5716.7439,868
4/24/201417.2217.6117.0317.2754,031
4/23/201417.2517.3017.2117.2220,676
4/22/201417.2017.3017.1417.2922,079
4/21/201417.4217.4217.2117.3014,926
4/17/201417.2717.9517.2717.358,424
4/16/201417.5117.5617.1517.3318,276
4/15/201417.4118.4016.9817.329,149
4/14/201417.2918.0017.0017.2330,889
4/11/201417.2517.4617.1417.1524,036
4/10/201417.9517.9517.2517.3122,477
4/9/201418.3418.5017.8817.9521,125
4/8/201418.4318.5518.1618.2122,590
4/7/201418.1718.4218.0418.3316,886
4/4/201418.7518.7518.2018.2033,523
4/3/201418.7418.7518.5718.6011,130
4/2/201418.6218.7818.4718.7415,880
4/1/201417.8818.7017.6918.6613,679
3/31/201417.6918.0617.6817.6829,736
3/28/201418.0218.0217.5217.5319,573
3/27/201418.3818.4818.0018.0415,053
3/26/201418.7518.7518.3118.4341,184
3/25/201418.7518.7818.3718.7514,131
3/24/201418.7518.7518.5918.6221,679
3/21/201418.7518.8318.6018.7359,981
3/20/201418.7518.8018.7418.7517,571
3/19/201418.7618.9018.5018.7534,434
3/18/201418.9019.0018.5919.0013,765
3/17/201418.7518.9918.7218.9221,535
3/14/201418.6418.7418.4118.7124,931
3/13/201418.5018.7418.2918.6320,020
3/12/201418.3818.4918.2118.4984,600
3/11/201418.5918.7818.2918.5629,761
3/10/201418.5618.6618.4018.508,097
3/7/201418.8618.8618.4918.6726,414
3/6/201418.7018.8518.5818.8411,398
3/5/201418.6318.8017.6018.7113,319
3/4/201418.2118.8918.2118.7456,806
3/3/201418.3218.6417.7817.9628,026
2/28/201418.4218.6518.3818.4127,607
2/27/201418.0018.3518.0018.356,814
2/26/201418.2518.4317.8318.0823,748
2/25/201418.2118.5518.0018.3115,141
2/24/201418.0218.4417.9218.2714,007
2/21/201417.9818.4017.9318.0525,263
2/20/201417.3618.0317.3617.8711,965
2/19/201417.9818.1617.3617.4226,383
2/18/201417.3818.1317.3818.0516,419
2/14/201417.6317.7617.2217.4220,813
Trading Center