Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	26.08	26.29	25.84	25.87	48,912	-0.35(-1.34%)
Jan 30, 2020	25.86	26.33	25.86	26.22	17,158	+0.11(+0.40%)
Jan 29, 2020	26.16	26.41	26.02	26.11	36,452	-0.16(-0.60%)
Jan 28, 2020	26.29	26.56	26.21	26.27	41,666	+0.05(+0.20%)
Jan 27, 2020	26.17	26.60	26.17	26.22	27,525	-0.42(-1.58%)
Jan 24, 2020	27.26	27.51	26.64	26.64	21,370	-0.63(-2.31%)
Jan 23, 2020	27.47	27.50	26.74	27.27	88,621	+0.01(+0.03%)
Jan 22, 2020	27.70	27.70	27.02	27.26	13,477	-0.18(-0.64%)
Jan 21, 2020	27.49	27.67	27.24	27.43	20,538	-0.14(-0.51%)
Jan 17, 2020	28.00	28.00	27.46	27.57	21,827	-0.29(-1.04%)
Jan 16, 2020	27.55	27.96	27.31	27.86	32,166	+0.46(+1.66%)
Jan 15, 2020	27.43	27.66	27.11	27.41	21,971	-0.07(-0.25%)
Jan 14, 2020	27.99	28.08	27.42	27.48	18,898	-0.47(-1.69%)
Jan 13, 2020	27.37	27.96	27.34	27.95	17,116	+0.52(+1.91%)
Jan 10, 2020	27.62	27.87	27.29	27.42	20,913	-0.23(-0.82%)
Jan 09, 2020	28.01	28.04	27.41	27.65	24,456	-0.25(-0.91%)
Jan 08, 2020	27.70	28.04	27.70	27.90	21,667	+0.12(+0.44%)
Jan 07, 2020	28.00	29.21	27.61	27.78	27,291	-0.10(-0.35%)
Jan 06, 2020	28.11	28.30	27.73	27.88	14,699	-0.47(-1.67%)
Jan 03, 2020	28.44	28.99	28.32	28.35	15,199	-0.24(-0.83%)
Jan 02, 2020	28.71	28.71	28.22	28.59	15,771	-0.01(-0.03%)
Dec 31, 2019	28.54	28.69	28.44	28.60	20,684	+0.07(+0.25%)
Dec 30, 2019	28.66	28.78	28.35	28.53	16,351	-0.13(-0.46%)
Dec 27, 2019	28.50	28.86	28.25	28.66	15,085	-0.01(-0.03%)
Dec 26, 2019	28.82	28.91	28.60	28.67	7,408	-0.14(-0.49%)
Dec 24, 2019	28.95	28.95	28.64	28.81	3,656	+0.08(+0.27%)
Dec 23, 2019	29.25	29.47	28.45	28.73	26,935	-0.44(-1.50%)
Dec 20, 2019	29.12	29.44	28.81	29.16	78,739	+0.11(+0.36%)
Dec 19, 2019	29.03	29.11	28.77	29.06	37,452	+0.06(+0.21%)
Dec 18, 2019	29.11	29.25	28.88	29.00	8,700	+0.06(+0.21%)
Dec 17, 2019	28.77	29.05	28.52	28.94	34,113	+0.16(+0.55%)
Dec 16, 2019	28.68	29.23	28.57	28.78	16,879	+0.21(+0.74%)
Dec 13, 2019	28.51	28.67	27.81	28.57	43,655	+0.01(+0.03%)
Dec 12, 2019	28.39	29.01	28.39	28.56	31,842	+0.24(+0.83%)
Dec 11, 2019	28.18	28.49	28.00	28.32	18,319	+0.23(+0.81%)
Dec 10, 2019	27.93	28.11	27.80	28.10	14,126	+0.21(+0.75%)
Dec 09, 2019	27.84	28.00	27.84	27.89	19,948	-0.05(-0.19%)
Dec 06, 2019	27.73	28.00	27.52	27.94	42,398	+0.50(+1.82%)
Dec 05, 2019	27.48	27.84	27.42	27.44	21,754	+0.04(+0.16%)
Dec 04, 2019	27.35	27.78	27.31	27.40	21,044	+0.20(+0.74%)
Dec 03, 2019	27.33	27.69	26.91	27.20	21,165	-0.38(-1.40%)
Dec 02, 2019	27.86	27.96	27.03	27.58	25,538	-0.12(-0.44%)
Nov 29, 2019	28.15	28.15	27.56	27.70	14,856	-0.16(-0.57%)
Nov 27, 2019	27.43	28.00	27.43	27.86	25,027	+0.71(+2.61%)
Nov 26, 2019	27.66	27.71	26.66	27.15	162,612	-0.58(-2.10%)
Nov 25, 2019	27.42	27.85	27.34	27.74	29,165	+0.23(+0.85%)
Nov 22, 2019	27.18	27.57	26.90	27.50	23,326	+0.23(+0.83%)
Nov 21, 2019	27.78	27.78	26.56	27.27	42,350	-0.46(-1.66%)
Nov 20, 2019	27.46	27.85	27.37	27.74	40,870	+0.13(+0.47%)
Nov 19, 2019	27.70	27.84	27.29	27.61	39,406	+0.03(+0.13%)
Nov 18, 2019	27.55	27.66	27.19	27.57	19,573	-0.10(-0.35%)
Nov 15, 2019	27.83	28.01	27.33	27.67	31,484	-0.07(-0.25%)
Nov 14, 2019	27.57	27.85	27.54	27.74	30,275	+0.22(+0.79%)
Nov 13, 2019	28.56	28.56	27.23	27.52	46,471	-1.04(-3.66%)
Nov 12, 2019	29.20	29.20	28.56	28.56	39,884	-0.42(-1.44%)
Nov 11, 2019	29.09	29.40	28.57	28.98	22,895	-0.06(-0.21%)
Nov 08, 2019	28.87	29.15	28.55	29.04	42,170	+0.39(+1.37%)
Nov 07, 2019	28.88	29.16	28.50	28.65	17,772	+0.17(+0.61%)
Nov 06, 2019	28.34	28.80	28.11	28.48	23,142	+0.04(+0.15%)
Nov 05, 2019	28.46	28.73	28.10	28.43	24,701	+0.24(+0.86%)
Nov 04, 2019	27.76	28.28	27.69	28.19	23,382	+0.36(+1.28%)