CCNE

CNB Financial Corporation Historical Stock Prices

$17.1
*  
0.19
1.1%
Get CCNE Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading CCNE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.38  17.52  17.03  17.10 5,855
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
05/16/2014 15.94 16.482 15.92 16.09 18,378
05/15/2014 15.9 16.08 15.85 15.96 30,555
05/14/2014 16.44 17.014 15.9 15.94 40,493
05/13/2014 16.86 16.86 16.4 16.42 26,286
05/12/2014 16.43 17.03 16.43 16.89 29,192
05/09/2014 15.86 16.5 15.86 16.29 17,663
05/08/2014 16.13 16.33 15.9 15.93 23,852
05/07/2014 16.08 16.31 15.97 16.11 30,989
05/06/2014 16.11 16.14 16.01 16.09 55,258
05/05/2014 16.1 16.675 16.05 16.1 19,582
05/02/2014 16.3 16.46 16.07 16.16 19,213
05/01/2014 16.43 16.774 16.01 16.31 48,713
04/30/2014 16.14 16.68 16.14 16.52 31,515
04/29/2014 16.72 16.76 16.12 16.13 37,144
04/28/2014 16.75 17.15 16.51 16.56 16,497
04/25/2014 17.26 17.26 16.57 16.74 39,868
04/24/2014 17.22 17.61 17.03 17.27 54,031
04/23/2014 17.25 17.3 17.21 17.22 20,676
04/22/2014 17.2 17.3 17.14 17.29 22,079
04/21/2014 17.42 17.42 17.21 17.3 14,926
04/17/2014 17.27 17.95 17.27 17.35 8,424
04/16/2014 17.51 17.56 17.15 17.33 18,276
04/15/2014 17.41 18.3996 16.98 17.32 9,149
04/14/2014 17.29 18 17 17.23 30,889
04/11/2014 17.25 17.46 17.14 17.15 24,036
04/10/2014 17.95 17.95 17.25 17.31 22,477
04/09/2014 18.34 18.5 17.88 17.95 21,125
04/08/2014 18.43 18.55 18.16 18.21 22,590
04/07/2014 18.17 18.42 18.04 18.33 16,635
04/04/2014 18.75 18.75 18.2 18.2 33,523
04/03/2014 18.74 18.75 18.57 18.6 11,130
04/02/2014 18.62 18.78 18.47 18.74 15,880
04/01/2014 17.88 18.7 17.69 18.66 13,679
03/31/2014 17.69 18.06 17.68 17.68 29,736
03/28/2014 18.02 18.02 17.52 17.53 19,573
03/27/2014 18.38 18.48 18 18.04 14,153
03/26/2014 18.75 18.75 18.31 18.43 41,184
03/25/2014 18.75 18.78 18.37 18.75 14,131
03/24/2014 18.75 18.75 18.59 18.62 21,679
03/21/2014 18.75 18.83 18.6 18.73 59,981
03/20/2014 18.75 18.8 18.74 18.75 17,571
03/19/2014 18.76 18.9 18.5 18.75 34,434
03/18/2014 18.9 19 18.59 19 13,765
03/17/2014 18.75 18.99 18.72 18.92 21,535
03/14/2014 18.64 18.74 18.41 18.71 24,931
03/13/2014 18.5 18.74 18.2887 18.63 20,020
03/12/2014 18.38 18.49 18.21 18.49 84,600
03/11/2014 18.59 18.775 18.29 18.56 29,761
03/10/2014 18.56 18.66 18.4001 18.5 8,097
03/07/2014 18.86 18.86 18.49 18.67 26,414
03/06/2014 18.7 18.85 18.5775 18.84 11,398
03/05/2014 18.63 18.8 17.601 18.71 13,319
03/04/2014 18.21 18.89 18.21 18.74 53,273
03/03/2014 18.32 18.64 17.78 17.96 28,026
02/28/2014 18.42 18.65 18.38 18.41 27,607
02/27/2014 18 18.35 18 18.35 6,814
02/26/2014 18.25 18.43 17.83 18.08 23,748
02/25/2014 18.21 18.55 18 18.31 15,141
02/24/2014 18.02 18.44 17.92 18.27 14,007
02/21/2014 17.98 18.4 17.93 18.05 25,263
02/20/2014 17.36 18.03 17.36 17.87 11,965
02/19/2014 17.98 18.16 17.36 17.42 26,383
02/18/2014 17.38 18.13 17.38 18.05 16,419
02/14/2014 17.63 17.76 17.2204 17.42 20,813
02/13/2014 17 17.63 17 17.62 17,036
02/12/2014 17.29 17.56 16.95 16.98 17,737
02/11/2014 16.65 17.31 16.65 17.19 71,663
02/10/2014 16.48 16.64 16.4001 16.59 22,729
02/07/2014 16.52 16.7399 16.46 16.59 38,267
02/06/2014 16.37 16.57 16.37 16.53 47,449
02/05/2014 16.58 16.59 16.2 16.33 25,494
02/04/2014 16.4 16.89 16.25 16.57 42,388
02/03/2014 16.41 16.52 16 16.04 39,922
01/31/2014 16.03 16.3 15.9 16.06 34,664
01/30/2014 16.05 16.56 15.98 16.31 22,801
01/29/2014 16.35 16.82 15.9 15.97 27,700
01/28/2014 17 17 16.19 16.46 44,182
01/27/2014 16.99 17.24 16.922 17.08 11,161
01/24/2014 17.26 17.39 16.81 16.89 18,126
01/23/2014 17.52 17.545 17.3 17.31 10,351
01/22/2014 17.42 17.71 17.42 17.54 8,836
01/21/2014 17.34 18.55 17.3 17.35 20,970
01/17/2014 17.45 17.73 17.2 17.33 13,855
01/16/2014 17.71 17.73 17.35 17.46 7,775
01/15/2014 17.64 17.98 17.53 17.71 19,398
01/14/2014 17.36 17.74 17.36 17.63 12,110
01/13/2014 18.09 18.26 16.85 17.21 18,570
01/10/2014 18.48 18.48 17.76 18.2 18,302
01/09/2014 18.6 18.75 18.19 18.48 12,033
01/08/2014 18.5 18.66 18.39 18.49 9,624
01/07/2014 18.62 18.94 18.35 18.82 13,734
01/06/2014 18.97 18.97 18.5 18.51 15,898
01/03/2014 18.59 19 18.5 18.95 17,519
01/02/2014 19 19 18.59 18.59 10,260
12/31/2013 18.97 19 18.91 19 19,377
12/30/2013 18.59 19 18.56 18.9 5,590
12/27/2013 19 19 18.91 19 8,530
12/26/2013 18.99 19 18.5 19 24,795
12/24/2013 19 19 18.9001 18.99 6,656
12/23/2013 19 19 18.79 19 19,867
12/20/2013 18.44 18.99 18.44 18.88 101,956
12/19/2013 19 19 18.34 18.35 13,948
12/18/2013 18.97 19.01 18.72 19.01 19,212
12/17/2013 19.02 19.07 18.61 19.02 10,875
12/16/2013 19.39 19.409 18.74 18.96 47,537
12/13/2013 19.95 19.9999 19.25 19.41 49,319
12/12/2013 19.67 20 19.66 19.85 16,482
12/11/2013 19.86 19.99 19.64 19.72 22,995
12/10/2013 19.84 19.975 19.6 19.92 26,035
12/09/2013 19.73 19.95 19.51 19.93 25,495
12/06/2013 20 20.1 19.84 19.89 57,813
12/05/2013 19.74 19.98 19.49 19.9 14,082
12/04/2013 19.79 20.01 19.62 19.79 21,908
12/03/2013 19.93 19.98 19.5265 19.82 18,360
12/02/2013 19.93 20 19.6 19.9 17,191
11/29/2013 20.03 20.03 19.96 20 15,700
11/27/2013 20 20.05 19.89 20 29,148
11/26/2013 19.88 20 19.87 20 29,222
11/25/2013 20 20.19 19.9001 20 63,449
11/22/2013 19.95 20 19.82 19.99 24,102
11/21/2013 19.78 20 19.78 20 17,859
11/20/2013 19.94 19.99 19.2 19.75 21,827
11/19/2013 20.15 20.2625 19.7 19.89 29,914
11/18/2013 20.23 20.25 19.721 20.05 10,436
11/15/2013 20.36 20.56 20.08 20.29 17,527
11/14/2013 20.74 20.9 20.2 20.39 17,550
11/13/2013 20.06 20.75 19.39 20.32 13,218
11/12/2013 20.41 20.54 19.93 20.12 22,723
11/11/2013 20.35 21.04 20.01 20.42 33,865
11/08/2013 19.75 20.5 19.75 20.45 47,723
11/07/2013 20.06 20.23 19.63 19.77 19,284
11/06/2013 20.02 20.13 19.4891 19.92 18,371
11/05/2013 20.095 20.19 19.6567 19.87 13,814
11/04/2013 17.531 20.19 17.531 19.77 22,167
11/01/2013 19.94 20.25 19.46 20.23 57,821
10/31/2013 20.2 20.34 19.63 20.01 167,374
10/30/2013 20.07 20.25 20.04 20.22 53,080
10/29/2013 20.14 20.31 19.82 20 37,949
10/28/2013 20.11 20.19 20 20.03 19,556
10/25/2013 20.25 20.35 20.13 20.13 32,175
10/24/2013 19.35 20.43 19.3301 20.2 18,023
10/23/2013 18.11 19.43 17.89 19.26 27,417
10/22/2013 18.17 18.18 17.85 18.15 14,286
10/21/2013 18.09 18.18 17.8501 17.96 16,691
10/18/2013 17.94 18.12 17.75 18.12 27,239
10/17/2013 17.77 17.95 17.77 17.82 9,361
10/16/2013 17.96 18.08 17.77 17.88 15,489
10/15/2013 17.74 18.08 17.72 17.9 15,556
10/14/2013 17.75 18.35 17.73 18.12 22,241
10/11/2013 17.3 17.94 17.17 17.91 30,132
10/10/2013 16.96 17.47 16.79 17.42 9,712
10/09/2013 16.66 16.8 16.6501 16.74 8,675
10/08/2013 17.01 17.01 16.61 16.7 13,613
10/07/2013 16.88 16.98 16.58 16.71 7,755
10/04/2013 16.83 17.135 16.8 16.98 6,819
10/03/2013 16.97 17.19 16.78 16.82 15,302
10/02/2013 17.03 17.07 16.852 16.95 16,642
10/01/2013 17.1 17.2 16.95 17.1 14,897
09/30/2013 16.98 17.3 16.75 17.05 27,823
09/27/2013 16.98 17.44 16.91 17.14 7,933
09/26/2013 17.43 17.68 16.99 17.12 7,111
09/25/2013 17.19 17.89 17.19 17.34 39,365
09/24/2013 17.24 17.98 17.24 17.69 13,037
09/23/2013 17.37 17.48 16.96 17.33 10,896
09/20/2013 16.9 17.25 16.78 17.16 69,041
09/19/2013 17.23 17.41 16.95 16.98 33,812
09/18/2013 16.97 17.42 16.775 17.23 16,778
09/17/2013 16.92 17.15 16.88 17.09 18,374
09/16/2013 17.1 17.289 16.88 16.93 11,873
09/13/2013 16.77 16.9699 16.53 16.86 21,238
09/12/2013 16.71 16.79 16.6 16.66 17,442
09/11/2013 16.89 16.89 16.52 16.64 17,517
09/10/2013 17.28 17.44 16.91 16.91 17,718
09/09/2013 16.57 17.22 16.57 17.15 8,390
09/06/2013 16.87 16.932 16.49 16.79 7,053
09/05/2013 16.98 17.01 16.62 16.8 33,528
09/04/2013 16.72 16.9 16.41 16.64 12,090
09/03/2013 16.91 17 16.61 16.68 7,491
08/30/2013 16.96 17.01 16.5 16.73 19,507
08/29/2013 16.49 17.12 16.43 16.95 17,886
08/28/2013 16.7 16.86 16.6 16.68 9,496
08/27/2013 17.08 17.31 16.46 16.75 19,467
08/26/2013 17.36 17.5 17.21 17.26 5,246
08/23/2013 17.6 17.86 17.16 17.37 22,104
08/22/2013 17.09 17.58 17.09 17.53 8,637
08/21/2013 17.16 17.25 16.8 17.03 18,532
08/20/2013 16.86 17.39 16.71 17.15 10,281
08/19/2013 16.78 17.12 16.78 16.89 13,376
08/16/2013 16.94 17.36 16.66 17.12 16,049
08/15/2013 17.12 17.3 16.81 17.06 21,914
08/14/2013 17.05 17.6 17.05 17.32 17,511
08/13/2013 17.19 17.48 17.09 17.31 9,784
08/12/2013 17.11 17.3 16.8 17.23 12,167
08/09/2013 17.46 17.71 17.15 17.23 14,355
08/08/2013 17.76 17.78 17.35 17.51 15,029
08/07/2013 17.59 18.02 17.455 17.61 24,386
08/06/2013 17.71 17.9 17.4 17.57 22,650
08/05/2013 18 18.2 17.77 17.81 21,999
08/02/2013 17.94 18.11 17.875 18.08 11,247
08/01/2013 17.98 18.25 17.7 18.14 27,426
07/31/2013 17.86 17.96 17.73 17.88 5,922
07/30/2013 18.13 18.14 17.84 17.86 8,045
07/29/2013 18.11 18.11 17.99 18.01 3,780
07/26/2013 18.28 18.4 18.1 18.2 12,851
07/25/2013 17.95 18.47 17.77 18.44 18,992
07/24/2013 17.98 18.03 17.84 17.99 10,081
07/23/2013 17.88 17.99 17.62 17.9 13,909
07/22/2013 17.74 17.97 17.64 17.8 25,370
07/19/2013 17.54 17.93 17.54 17.89 10,744
07/18/2013 17.52 17.92 17.36 17.5 28,073
07/17/2013 17.89 17.905 17.62 17.79 24,790
07/16/2013 17.66 17.85 17.43 17.83 20,676
07/15/2013 17.44 17.7 17.02 17.68 9,330
07/12/2013 17.44 17.57 17.33 17.48 19,111
07/11/2013 17.65 17.65 17.31 17.47 20,895
07/10/2013 17.36 17.69 17.23 17.44 13,483
07/09/2013 17.25 17.39 17.23 17.35 19,104
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?