$17.58 0.00 (%) CNB Financial Corp (Pa) - NASDAQ

Jul. 27, 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
7/27/201517.6517.8117.5017.5815,392
7/24/201517.6817.9817.5317.5819,088
7/23/201518.4118.4517.7417.7516,146
7/22/201518.4418.6218.3018.326,808
7/21/201518.7418.7518.3618.3610,882
7/20/201518.7518.7518.6518.678,537
7/17/201518.7518.7518.6118.7226,050
7/16/201518.7518.7518.7118.7113,737
7/15/201518.6918.7518.6518.7112,568
7/14/201518.6018.7518.6018.7535,298
7/13/201518.7018.7518.7018.7430,617
7/10/201518.5418.7518.2618.6927,840
7/9/201518.6118.6318.2018.3823,093
7/8/201518.3318.4618.2118.3910,133
7/7/201518.3518.6118.1318.4418,828
7/6/201518.3518.6318.2118.5012,425
7/2/201518.6018.6018.4318.4612,025
7/1/201518.4518.6418.3318.5823,914
6/30/201518.5318.6318.1318.4014,023
6/29/201518.5418.6718.2718.3417,997
6/26/201518.7418.7518.5518.75119,993
6/25/201518.6318.7418.4418.649,874
6/24/201518.7218.7218.5118.6320,600
6/23/201518.4418.7018.4418.699,584
6/22/201518.7518.7518.4418.5322,518
6/19/201518.2318.7518.2318.7457,729
6/18/201518.0118.4917.9318.3927,724
6/17/201518.1218.2417.8717.8914,121
6/16/201517.7418.1517.4318.0720,727
6/15/201517.4917.8517.1517.8326,007
6/12/201517.5017.6317.3017.4410,215
6/11/201517.7417.8717.0717.628,908
6/10/201517.3017.8417.1217.6825,276
6/9/201517.0117.2617.0117.2014,412
6/8/201517.0417.0917.0017.0313,161
6/5/201517.0717.1016.9817.1011,646
6/4/201516.8417.0516.7617.0219,378
6/3/201516.8916.9916.7116.9814,841
6/2/201516.6516.9116.6516.8322,307
6/1/201516.7816.8216.6216.6524,826
5/29/201516.8216.8516.5716.6219,058
5/28/201516.9116.9716.8116.8328,587
5/27/201516.9717.0516.8216.998,558
5/26/201517.0217.1916.8016.8722,350
5/22/201517.2617.4717.0517.1110,622
5/21/201517.3617.4217.2317.268,683
5/20/201517.5717.5717.2317.3616,423
5/19/201517.2217.5417.2217.4712,208
5/18/201517.1817.5317.1017.4422,850
5/15/201517.2317.2317.0317.0511,561
5/14/201517.1017.2017.0417.1911,404
5/13/201517.0617.1217.0017.0310,952
5/12/201517.1417.1416.9217.0516,736
5/11/201517.0717.1217.0617.1113,868
5/8/201517.2417.2416.8617.0621,075
5/7/201517.0817.1717.0017.009,597
5/6/201516.8917.1116.8917.0519,339
5/5/201517.1717.1716.8516.8828,043
5/4/201517.2517.3717.1717.1912,114
5/1/201517.1717.3117.1717.1918,100
4/30/201517.2217.6017.1717.1830,250
4/29/201517.8517.8517.2917.398,063
4/28/201517.6817.9017.1817.7323,818
4/27/201517.1617.4017.1517.1617,168
4/24/201517.1417.2117.1317.189,429
4/23/201517.1217.2617.1217.225,620
4/22/201517.2017.3117.0717.2414,755
4/21/201517.2517.4717.2317.238,872
4/20/201517.2317.4117.2317.3011,673
4/17/201517.5717.6317.1217.1615,882
4/16/201517.0817.8417.0417.718,066
4/15/201517.6217.9917.6217.9313,587
4/14/201517.6017.7417.4517.725,139
4/13/201517.6417.7217.5217.6411,367
4/10/201517.5517.7417.5317.724,899
4/9/201517.3917.5017.3317.4815,400
4/8/201517.1617.5117.1117.519,670
4/7/201517.0617.3417.0317.2322,168
4/6/201517.1517.2217.0117.1022,700
4/2/201517.0117.2716.9217.2415,194
4/1/201516.9117.1116.9117.0818,327
3/31/201516.9717.0216.9017.0220,380
3/30/201517.0417.1216.9917.0423,406
3/27/201517.0017.1116.8917.0615,666
3/26/201517.1017.1016.9616.988,133
3/25/201517.1017.1316.9916.9954,637
3/24/201517.1217.3417.0617.1848,721
3/23/201517.1517.2917.0517.1634,218
3/20/201517.0817.3117.0317.1550,961
3/19/201517.0217.1817.0217.0638,528
3/18/201517.2817.5017.0217.1231,692
3/17/201517.4217.5317.1917.3437,116
3/16/201517.6017.8917.3017.4926,982
3/13/201517.5417.5517.3517.5315,133
3/12/201517.1717.4717.0017.4517,766
3/11/201517.0817.1217.0017.0216,027
3/10/201517.1717.2617.0017.0114,950
3/9/201517.0017.4617.0017.2212,398
3/6/201516.8817.0916.8816.9522,502
3/5/201517.0017.0916.8417.0313,139
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!