Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	24.48	24.78	24.10	24.48	14,851	+0.14(+0.56%)
Sep 27, 2018	24.83	24.83	24.12	24.35	14,436	-0.33(-1.34%)
Sep 26, 2018	24.81	25.01	24.65	24.68	26,929	-0.14(-0.55%)
Sep 25, 2018	25.04	25.07	24.65	24.82	10,563	-0.15(-0.61%)
Sep 24, 2018	25.15	25.28	24.82	24.97	15,647	-0.31(-1.21%)
Sep 21, 2018	25.05	25.28	25.05	25.27	60,703	+0.14(+0.57%)
Sep 20, 2018	24.94	25.38	24.94	25.13	18,067	+0.26(+1.06%)
Sep 19, 2018	25.10	25.44	24.86	24.87	16,897	-0.37(-1.48%)
Sep 18, 2018	25.78	25.89	25.24	25.24	16,626	-0.54(-2.11%)
Sep 17, 2018	26.06	26.06	25.53	25.78	12,653	-0.13(-0.49%)
Sep 14, 2018	25.49	26.99	25.45	25.91	30,999	+0.27(+1.06%)
Sep 13, 2018	25.98	26.18	25.52	25.64	11,317	-0.13(-0.49%)
Sep 12, 2018	26.27	26.27	25.62	25.77	16,172	-0.33(-1.27%)
Sep 11, 2018	26.32	26.55	26.00	26.10	15,037	-0.58(-2.16%)
Sep 10, 2018	26.75	26.79	25.53	26.67	15,314	-0.09(-0.35%)
Sep 07, 2018	26.58	27.50	26.58	26.77	23,102	+0.19(+0.70%)
Sep 06, 2018	26.28	26.69	26.26	26.58	13,556	+0.19(+0.71%)
Sep 05, 2018	26.20	26.54	26.11	26.39	22,315	+0.29(+1.10%)
Sep 04, 2018	26.07	26.38	25.88	26.11	27,157	-0.05(-0.19%)
Aug 31, 2018		26.16	26.16	26.16	0	-0.08(-0.29%)
Aug 30, 2018	26.16	26.38	26.16	26.23	16,623	-0.03(-0.10%)
Aug 29, 2018	26.36	26.80	26.13	26.26	17,142	+0.05(+0.19%)
Aug 28, 2018	26.50	26.58	26.21	26.21	14,295	-0.24(-0.89%)
Aug 27, 2018	26.92	27.35	26.43	26.44	12,948	-0.32(-1.20%)
Aug 24, 2018	26.80	26.84	26.65	26.76	13,392	-0.05(-0.19%)
Aug 23, 2018	26.83	26.86	26.41	26.81	6,839	-0.07(-0.25%)
Aug 22, 2018	26.76	26.93	26.62	26.88	16,417	+0.06(+0.22%)
Aug 21, 2018	26.40	27.03	26.33	26.82	17,358	+0.51(+1.96%)
Aug 20, 2018	26.38	26.68	26.03	26.31	18,310	-0.08(-0.29%)
Aug 17, 2018	26.38	26.47	26.22	26.38	27,733	-0.08(-0.32%)
Aug 16, 2018	26.11	26.54	26.11	26.47	19,026	+0.40(+1.55%)
Aug 15, 2018	26.12	26.50	26.00	26.06	8,907	-0.22(-0.83%)
Aug 14, 2018	26.08	26.48	25.84	26.28	17,983	+0.20(+0.78%)
Aug 13, 2018	26.32	26.42	25.84	26.08	15,929	-0.16(-0.61%)
Aug 10, 2018	26.15	26.62	26.06	26.24	20,622	-0.04(-0.16%)
Aug 09, 2018	26.28	26.35	26.04	26.28	17,616	+0.15(+0.58%)
Aug 08, 2018	26.19	26.37	26.10	26.13	4,519	-0.08(-0.29%)
Aug 07, 2018	26.73	26.73	25.99	26.21	4,897	+0.15(+0.58%)
Aug 06, 2018	26.23	26.34	25.87	26.06	4,944	-0.14(-0.55%)
Aug 03, 2018	26.64	26.65	26.19	26.20	9,955	-0.52(-1.96%)
Aug 02, 2018	26.16	26.93	26.14	26.72	8,556	+0.35(+1.34%)
Aug 01, 2018	25.95	26.99	25.95	26.37	10,087	+0.20(+0.77%)
Jul 31, 2018	26.05	26.39	25.69	26.16	21,317	+0.30(+1.14%)
Jul 30, 2018	26.18	26.56	25.78	25.87	11,967	-0.34(-1.29%)
Jul 27, 2018	26.45	26.78	26.10	26.21	16,948	-0.58(-2.17%)
Jul 26, 2018	26.60	26.94	26.15	26.79	12,708	+0.27(+1.02%)
Jul 25, 2018		26.82	26.24	26.52	11,576	-0.16(-0.60%)
Jul 24, 2018	26.22	26.97	25.78	26.68	34,756	+0.68(+2.63%)
Jul 23, 2018	26.47	26.47	25.82	26.00	16,176	-0.32(-1.22%)
Jul 20, 2018	25.88	26.50	25.88	26.32	18,396	+0.49(+1.89%)
Jul 19, 2018	25.57	26.06	25.57	25.83	19,247	+0.25(+0.99%)
Jul 18, 2018	25.56	25.76	25.41	25.57	26,839	-0.10(-0.39%)
Jul 17, 2018	25.91	26.00	25.61	25.68	17,652	-0.24(-0.94%)
Jul 16, 2018	25.54	25.92	25.46	25.92	18,521	+0.37(+1.45%)
Jul 13, 2018	25.90	25.90	25.41	25.55	9,950	-0.27(-1.05%)
Jul 12, 2018	26.24	26.24	25.54	25.82	13,431	-0.17(-0.65%)
Jul 11, 2018	26.16	26.52	25.80	25.99	17,618	-0.26(-1.00%)
Jul 10, 2018	26.36	26.95	26.18	26.25	12,057	-0.44(-1.64%)
Jul 09, 2018	26.64	27.03	26.64	26.69	29,860	+0.08(+0.32%)
Jul 06, 2018	26.38	27.02	26.21	26.60	16,815	+0.23(+0.86%)
Jul 05, 2018		26.54	25.95	26.38	28,832	+0.10(+0.39%)
Jul 03, 2018		26.27	26.27	26.27	0	+0.41(+1.60%)