$19.90 -0.09 (%) CNB Financial Corp (Pa) - NASDAQ

Aug. 26, 2016 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCNE historical data

Date Open High Low Close Volume
8/25/201619.6120.0019.6119.9911,110
8/24/201619.7319.9019.5519.7012,021
8/23/201619.8819.9919.7619.818,404
8/22/201619.6619.8119.5619.6912,328
8/19/201619.5019.7519.4819.6623,674
8/18/201619.5319.7519.0119.6017,100
8/17/201619.1619.7919.1219.4311,583
8/16/201619.0019.3218.8719.1817,651
8/15/201618.9319.0018.8519.0010,072
8/12/201618.9419.0018.8518.905,082
8/11/201618.7619.0018.7518.9755,101
8/10/201618.6718.9018.6718.794,925
8/9/201618.9018.9018.8818.898,612
8/8/201618.9018.9018.7518.776,499
8/5/201618.5718.9018.3918.8714,285
8/4/201618.5718.5718.4118.417,167
8/3/201618.3318.5518.2718.5411,146
8/2/201618.5518.6018.1918.2131,526
8/1/201618.3418.6018.2218.5520,852
7/29/201618.2918.5818.2818.4519,442
7/28/201618.4018.5318.4018.479,136
7/27/201618.6518.6918.4818.5413,257
7/26/201618.0718.6418.0718.6217,050
7/25/201618.5218.6518.3018.4725,687
7/22/201618.5918.8018.4518.6315,729
7/21/201618.6918.8118.5018.6417,279
7/20/201618.7818.9018.7318.8311,339
7/19/201618.8618.8618.4918.7817,525
7/18/201618.6318.8918.4018.8614,374
7/15/201618.9018.9018.7918.9013,593
7/14/201618.9018.9018.7618.8822,607
7/13/201618.3718.8618.1318.7615,819
7/12/201618.0018.7817.8218.4035,543
7/11/201617.7618.2817.7617.9826,572
7/8/201617.6717.9017.5517.7925,344
7/7/201617.6517.8817.5017.6119,335
7/6/201617.3317.8817.3317.7622,414
7/5/201617.3817.8717.3617.5818,933
7/1/201617.5617.7517.3517.5324,484
6/30/201617.6817.8317.4917.8012,645
6/29/201618.2918.2917.5217.6114,973
6/28/201617.3217.4217.1417.2918,238
6/27/201617.5217.5217.0717.2224,673
6/24/201617.5817.9717.2917.7080,729
6/23/201617.8018.2217.7918.1335,915
6/22/201617.7017.7217.6217.6828,076
6/21/201617.7017.7017.4617.6613,194
6/20/201617.6217.7517.6217.6648,991
6/17/201617.7017.7317.4217.4850,042
6/16/201617.7017.7017.5517.6821,107
6/15/201617.8017.8017.6717.7041,970
6/14/201617.7017.8117.6517.6941,093
6/13/201617.5917.8817.5917.7917,984
6/10/201617.9718.0017.5617.7929,339
6/9/201617.8618.0017.6017.9719,844
6/8/201617.6517.8817.6417.8114,265
6/7/201617.8517.9017.7517.8014,891
6/6/201617.7718.0017.7717.9323,860
6/3/201617.7417.8417.7317.7713,385
6/2/201617.8418.0217.7117.9213,339
6/1/201617.6317.8517.6117.8327,013
5/31/201617.7117.8917.7017.8523,598
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center