$18.23 +0.01 (%) CNB Financial Corp (Pa) - NASDAQ

Nov. 26, 2014 | 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
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
9/5/201416.5616.7616.5616.6012,335
9/4/201416.6116.7516.6116.634,488
9/3/201417.0617.0616.6716.7210,433
9/2/201417.0117.0116.7317.0021,027
8/29/201416.7916.9516.6416.9018,352
8/28/201416.8817.0616.6016.7918,958
8/27/201416.9516.9716.8516.905,832
8/26/201417.2817.2816.9517.1516,319
8/25/201417.1617.3716.8717.1210,602
8/22/201416.9917.2816.9417.1618,458
8/21/201416.8617.1016.8516.9933,914
8/20/201416.8816.9316.7616.8511,973
8/19/201417.1517.2116.9117.0228,088
8/18/201417.2317.3916.8317.1950,131
8/15/201417.0917.1316.8517.0123,742
8/14/201416.9316.9316.8216.894,469
8/13/201416.7116.9816.6316.9217,598
8/12/201416.6716.8316.4916.686,837
8/11/201416.7716.8816.3616.795,614
8/8/201416.5116.6516.5016.638,525
8/7/201416.7116.8316.4816.528,063
8/6/201416.4016.8416.4016.7522,593
8/5/201416.5616.7716.4016.4713,121
8/4/201416.7116.7316.4616.6010,284
8/1/201416.6116.6416.4516.5816,753
7/31/201416.5316.8616.5116.5323,890
7/30/201416.8616.9516.6216.7313,721
7/29/201416.9016.9816.5416.7712,782
7/28/201416.6017.0116.6016.7812,901
7/25/201416.7016.7516.4916.5314,594
7/24/201417.0217.0216.8516.8810,810
7/23/201416.8516.9716.8516.9115,894
7/22/201416.6117.0816.6116.9615,480
7/21/201416.2216.6216.1916.4816,572
7/18/201416.0916.5816.0916.3332,868
7/17/201416.3916.8416.1016.1626,430
7/16/201417.0117.0116.5216.5311,988
7/15/201417.3217.3516.8216.8319,780
7/14/201417.3217.4717.2517.3579,305
7/11/201417.1317.2517.0617.064,615
7/10/201416.6817.2316.6317.1635,083
7/9/201417.1717.5217.0317.105,855
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center