CCNE

CNB Financial Corporation Historical Stock Prices

$16.858
*  
0.162
0.95%
Get CCNE Alerts
*Delayed - data as of Aug. 20, 2014 14:55 ET  -  Find a broker to begin trading CCNE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CCNE Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
14:55  16.88  16.91  16.76  16.858 5,134
08/19/2014 17.15 17.21 16.91 17.02 28,088
08/18/2014 17.23 17.39 16.83 17.19 50,131
08/15/2014 17.09 17.13 16.85 17.01 23,742
08/14/2014 16.93 16.93 16.82 16.89 4,469
08/13/2014 16.71 16.98 16.63 16.92 17,598
08/12/2014 16.67 16.8299 16.49 16.68 6,837
08/11/2014 16.77 16.88 16.3601 16.79 5,614
08/08/2014 16.51 16.65 16.5 16.63 8,525
08/07/2014 16.71 16.8269 16.48 16.52 8,063
08/06/2014 16.4 16.84 16.4 16.75 22,593
08/05/2014 16.56 16.77 16.4 16.47 13,121
08/04/2014 16.71 16.73 16.46 16.6 10,284
08/01/2014 16.61 16.64 16.45 16.58 16,223
07/31/2014 16.53 16.8599 16.51 16.53 23,890
07/30/2014 16.86 16.95 16.62 16.73 13,721
07/29/2014 16.9 16.98 16.54 16.77 12,782
07/28/2014 16.6 17.005 16.6 16.78 12,901
07/25/2014 16.7 16.745 16.49 16.53 14,594
07/24/2014 17.02 17.02 16.85 16.88 10,810
07/23/2014 16.85 16.97 16.85 16.91 15,894
07/22/2014 16.61 17.0799 16.61 16.96 15,480
07/21/2014 16.22 16.62 16.19 16.48 16,572
07/18/2014 16.09 16.58 16.09 16.33 32,868
07/17/2014 16.39 16.84 16.1 16.16 26,430
07/16/2014 17.01 17.01 16.52 16.53 11,988
07/15/2014 17.32 17.3455 16.82 16.83 19,780
07/14/2014 17.32 17.47 17.25 17.35 79,305
07/11/2014 17.13 17.25 17.06 17.06 4,615
07/10/2014 16.68 17.23 16.63 17.16 35,083
07/09/2014 17.17 17.52 17.03 17.1 5,855
07/08/2014 17.37 17.47 16.98 17.29 21,229
07/07/2014 17.57 17.59 17.43 17.47 22,019
07/03/2014 17.32 17.77 17.1 17.73 12,434
07/02/2014 17.42 17.42 16.98 17.32 16,670
07/01/2014 16.95 17.66 16.95 17.42 32,761
06/30/2014 17.2 17.34 16.8 16.8 14,858
06/27/2014 16.55 17.29 16.55 17.24 116,134
06/26/2014 16.54 16.85 16.52 16.72 8,860
06/25/2014 16.38 16.73 16.36 16.59 13,683
06/24/2014 16.26 16.76 16.26 16.43 38,827
06/23/2014 16.68 16.866 16.36 16.36 9,012
06/20/2014 16.86 16.88 16.56 16.6 80,069
06/19/2014 16.68 16.99 16.59 16.76 31,962
06/18/2014 16.94 16.94 16.6 16.66 26,519
06/17/2014 16.31 16.7299 16.28 16.47 18,877
06/16/2014 16.35 16.864 16.25 16.25 46,332
06/13/2014 16.58 16.9499 16.23 16.34 24,188
06/12/2014 16.22 16.76 16.22 16.45 6,811
06/11/2014 16.85 16.95 16.45 16.47 72,027
06/10/2014 17.1 17.38 16.47 16.87 16,850
06/09/2014 16.98 17.24 16.65 17.24 10,040
06/06/2014 16.67 17 16.58 16.94 42,981
06/05/2014 16.04 16.55 15.87 16.53 23,913
06/04/2014 16.15 16.17 15.8633 15.94 16,601
06/03/2014 16.19 16.48 16.1 16.15 30,888
06/02/2014 16.84 16.86 16.172 16.32 13,256
05/30/2014 16.88 16.9 16.7 16.75 10,677
05/29/2014 16.81 16.91 16.73 16.81 4,117
05/28/2014 16.71 16.78 16.55 16.68 12,693
05/27/2014 16.61 16.91 16.38 16.9 24,765
05/23/2014 16.21 16.49 16.2 16.43 18,474
05/22/2014 15.89 16.2292 15.89 16.15 12,182
05/21/2014 16.14 16.22 16.02 16.11 27,081
05/20/2014 16.24 16.284 15.89 16.01 45,124
05/19/2014 16.1 16.36 15.98 16.35 10,999
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?