CNB Financial Corporation Historical Stock Prices

CCNE 
$17.38
*  
0.08
0.46%
Get CCNE Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CCNE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CCNE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.36  17.49  17.29  17.38 20,055
07/31/2015 17.29 17.49 17.29 17.38 20,055
07/30/2015 17.5 17.51 17.2 17.3 19,222
07/29/2015 17.66 17.67 17.5 17.52 6,587
07/28/2015 17.7 17.7 17.52 17.52 11,276
07/27/2015 17.65 17.81 17.5 17.58 15,392
07/24/2015 17.68 17.98 17.53 17.58 19,088
07/23/2015 18.41 18.45 17.74 17.75 16,146
07/22/2015 18.44 18.62 18.3 18.32 6,808
07/21/2015 18.74 18.75 18.36 18.36 10,882
07/20/2015 18.75 18.75 18.65 18.67 8,537
07/17/2015 18.75 18.75 18.61 18.72 26,050
07/16/2015 18.75 18.75 18.71 18.71 13,737
07/15/2015 18.69 18.75 18.65 18.71 12,568
07/14/2015 18.6 18.75 18.6 18.75 35,298
07/13/2015 18.7 18.75 18.7 18.74 30,617
07/10/2015 18.54 18.75 18.26 18.69 27,840
07/09/2015 18.61 18.63 18.2001 18.38 23,093
07/08/2015 18.33 18.46 18.2101 18.39 10,133
07/07/2015 18.35 18.61 18.13 18.44 18,828
07/06/2015 18.35 18.63 18.21 18.5 12,425
07/02/2015 18.6 18.6 18.43 18.46 12,025
07/01/2015 18.45 18.64 18.33 18.58 23,914
06/30/2015 18.53 18.63 18.1301 18.4 14,023
06/29/2015 18.54 18.67 18.27 18.34 17,844
06/26/2015 18.74 18.75 18.55 18.75 119,993
06/25/2015 18.63 18.74 18.44 18.64 9,874
06/24/2015 18.72 18.72 18.51 18.63 20,600
06/23/2015 18.44 18.7 18.44 18.69 9,584
06/22/2015 18.75 18.75 18.44 18.53 22,518
06/19/2015 18.23 18.75 18.23 18.74 57,729
06/18/2015 18.01 18.49 17.93 18.39 27,724
06/17/2015 18.12 18.24 17.87 17.89 14,121
06/16/2015 17.74 18.15 17.43 18.07 20,727
06/15/2015 17.49 17.85 17.15 17.83 26,007
06/12/2015 17.5 17.63 17.3 17.44 10,215
06/11/2015 17.74 17.87 17.07 17.62 8,908
06/10/2015 17.3 17.84 17.12 17.68 25,276
06/09/2015 17.01 17.26 17.01 17.2 14,370
06/08/2015 17.04 17.09 17 17.03 13,161
06/05/2015 17.07 17.1 16.98 17.1 11,646
06/04/2015 16.84 17.05 16.76 17.02 19,378
06/03/2015 16.89 16.99 16.71 16.98 14,841
06/02/2015 16.65 16.91 16.65 16.83 22,307
06/01/2015 16.78 16.82 16.62 16.65 24,826
05/29/2015 16.82 16.8499 16.57 16.62 19,058
05/28/2015 16.91 16.97 16.81 16.83 28,587
05/27/2015 16.97 17.05 16.82 16.99 8,558
05/26/2015 17.02 17.19 16.8 16.87 22,350
05/22/2015 17.26 17.47 17.05 17.11 10,622
05/21/2015 17.36 17.42 17.23 17.26 8,683
05/20/2015 17.57 17.57 17.23 17.36 16,423
05/19/2015 17.22 17.54 17.22 17.47 12,208
05/18/2015 17.18 17.53 17.1 17.44 22,850
05/15/2015 17.23 17.23 17.03 17.05 11,561
05/14/2015 17.1 17.2 17.04 17.19 11,404
05/13/2015 17.06 17.12 17 17.03 10,952
05/12/2015 17.14 17.14 16.92 17.05 16,736
05/11/2015 17.07 17.12 17.06 17.11 13,868
05/08/2015 17.24 17.24 16.86 17.06 21,075
05/07/2015 17.08 17.17 17 17 9,597
05/06/2015 16.89 17.11 16.89 17.05 19,339
05/05/2015 17.17 17.17 16.85 16.88 28,043
05/04/2015 17.25 17.37 17.17 17.19 12,114
05/01/2015 17.17 17.31 17.17 17.19 18,100
04/30/2015 17.22 17.6 17.17 17.18 30,250
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?