Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.52	19.89	19.51	19.60	20,963	+0.09(+0.44%)
Dec 28, 2018	18.93	20.08	18.61	19.51	26,819	+0.58(+3.07%)
Dec 27, 2018	18.95	19.40	18.52	18.93	30,389	-0.22(-1.16%)
Dec 26, 2018	19.01	19.40	18.99	19.15	33,079	+0.28(+1.49%)
Dec 24, 2018	19.05	19.95	18.30	18.87	21,549	-0.27(-1.43%)
Dec 21, 2018	19.44	19.94	19.11	19.14	99,197	-0.44(-2.27%)
Dec 20, 2018	19.94	19.94	19.38	19.59	79,618	-0.37(-1.84%)
Dec 19, 2018	20.63	20.87	19.94	19.95	33,599	-0.62(-3.03%)
Dec 18, 2018	20.62	20.90	20.34	20.58	29,109	-0.05(-0.23%)
Dec 17, 2018	20.96	21.12	20.39	20.62	33,946	-0.39(-1.85%)
Dec 14, 2018	20.92	21.12	20.36	21.01	27,990	+0.13(+0.61%)
Dec 13, 2018	21.01	21.51	20.50	20.89	25,741	-0.22(-1.05%)
Dec 12, 2018	20.71	21.29	20.71	21.11	22,882	+0.46(+2.23%)
Dec 11, 2018	20.71	20.89	20.49	20.65	16,098	+0.16(+0.79%)
Dec 10, 2018	20.23	20.85	19.89	20.48	18,191	+0.03(+0.13%)
Dec 07, 2018	21.77	21.82	20.24	20.46	51,882	-1.30(-5.97%)
Dec 06, 2018	21.61	22.88	21.61	21.76	17,494	-0.09(-0.39%)
Dec 04, 2018	22.89	23.00	21.84	21.84	31,972	-1.04(-4.55%)
Dec 03, 2018	22.88	23.05	22.58	22.88	15,556	+0.12(+0.52%)
Nov 30, 2018	22.49	23.03	22.49	22.76	47,549	+0.30(+1.33%)
Nov 29, 2018	22.83	23.27	22.41	22.46	19,546	-0.51(-2.23%)
Nov 28, 2018	21.91	22.99	21.91	22.98	22,820	+1.04(+4.72%)
Nov 27, 2018	21.84	22.37	21.80	21.94	20,148	-0.04(-0.19%)
Nov 26, 2018	22.01	22.28	21.80	21.98	17,091	+0.01(+0.04%)
Nov 23, 2018	21.93	22.06	21.76	21.98	7,307	-0.05(-0.23%)
Nov 21, 2018		22.03	22.03	22.03	0	+0.37(+1.72%)
Nov 20, 2018	22.06	22.18	21.65	21.65	22,092	-0.55(-2.48%)
Nov 19, 2018	22.18	22.54	22.06	22.20	17,876	-0.05(-0.23%)
Nov 16, 2018	22.30	22.48	22.12	22.26	26,753	-0.15(-0.68%)
Nov 15, 2018	22.04	22.47	21.59	22.41	18,983	+0.38(+1.73%)
Nov 14, 2018	22.54	22.65	21.77	22.03	19,855	-0.55(-2.44%)
Nov 13, 2018	22.36	22.88	22.00	22.58	14,681	+0.36(+1.60%)
Nov 12, 2018	22.52	22.59	22.15	22.22	8,838	-0.21(-0.95%)
Nov 09, 2018	21.76	22.59	21.76	22.43	19,799	+0.60(+2.76%)
Nov 08, 2018	21.87	22.06	21.49	21.83	35,881	-0.22(-1.00%)
Nov 07, 2018	21.67	22.15	21.67	22.05	17,148	+0.35(+1.60%)
Nov 06, 2018	21.58	22.26	21.47	21.70	24,755	+0.02(+0.08%)
Nov 05, 2018	21.68	22.23	21.64	21.69	23,293	-0.03(-0.12%)
Nov 02, 2018	21.76	22.26	21.65	21.71	16,617	-0.12(-0.56%)
Nov 01, 2018	21.65	21.89	21.64	21.84	29,675	+0.11(+0.53%)
Oct 31, 2018	21.90	21.90	21.61	21.72	34,447	-0.01(-0.04%)
Oct 30, 2018	22.01	22.30	21.62	21.73	35,184	-0.28(-1.27%)
Oct 29, 2018	22.63	22.94	22.01	22.01	58,110	-0.58(-2.55%)
Oct 26, 2018	21.77	22.99	21.67	22.59	24,867	+0.56(+2.54%)
Oct 25, 2018	21.64	22.63	21.64	22.03	39,637	+0.54(+2.53%)
Oct 24, 2018	21.96	22.91	21.44	21.48	23,967	-0.62(-2.80%)
Oct 23, 2018	22.78	23.27	21.95	22.10	19,875	-0.94(-4.09%)
Oct 22, 2018	22.91	23.83	22.91	23.05	15,026	+0.13(+0.56%)
Oct 19, 2018	23.23	24.48	22.48	22.92	35,239	-0.58(-2.46%)
Oct 18, 2018	23.34	24.00	23.33	23.49	11,919	+0.04(+0.18%)
Oct 17, 2018	23.55	24.17	23.45	23.45	14,425	-0.32(-1.36%)
Oct 16, 2018	22.95	24.01	22.95	23.77	19,151	+0.57(+2.45%)
Oct 15, 2018	23.02	23.53	22.91	23.21	18,194	+0.19(+0.81%)
Oct 12, 2018	23.63	24.00	22.73	23.02	38,774	-0.61(-2.59%)
Oct 11, 2018	24.31	24.39	23.63	23.63	16,605	-0.89(-3.63%)
Oct 10, 2018	24.57	24.93	24.36	24.52	16,392	-0.05(-0.21%)
Oct 09, 2018	24.50	25.01	24.34	24.57	16,345	-0.08(-0.31%)
Oct 08, 2018	24.23	24.79	24.23	24.65	12,889	+0.25(+1.04%)
Oct 05, 2018	24.54	24.94	24.39	24.39	10,842	-0.16(-0.66%)
Oct 04, 2018	24.05	24.61	24.05	24.56	12,000	+0.36(+1.47%)
Oct 03, 2018	23.87	24.40	23.63	24.20	11,356	+0.48(+2.00%)
Oct 02, 2018	24.21	24.34	23.70	23.72	13,581	-0.21(-0.89%)