Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 1, 2009, 9:44PM ET - U.S. Markets Closed. Dow Up 1.23% Nasdaq Up 1.46%
CNB Financial Corp. (CCNE)At 4:00PM ET: 16.29  Up 0.08 (0.49%)  
MORE ON CCNE
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
1-Dec-0916.3316.8015.7016.2913,90016.29
30-Nov-0916.5417.2216.2116.2112,60016.21
27-Nov-0916.7817.3716.0416.478,10016.47
27-Nov-09 $ 0.165 Dividend
25-Nov-0917.4117.4116.3017.024,20016.86
24-Nov-0917.2317.4716.9517.447,60017.27
23-Nov-0916.5817.3616.5817.315,30017.14
20-Nov-0916.3116.8515.3916.448,10016.28
19-Nov-0916.5617.2216.2316.287,10016.12
18-Nov-0916.0517.0415.4816.659,00016.49
17-Nov-0915.7016.0915.7016.095,50015.93
16-Nov-0915.5415.9115.2615.7711,20015.62
13-Nov-0915.1016.1015.0015.468,60015.31
12-Nov-0915.0015.6614.9015.049,70014.89
11-Nov-0915.3316.0015.3015.439,40015.28
10-Nov-0915.6916.0914.9115.2013,60015.05
9-Nov-0915.4415.8115.4415.768,70015.61
6-Nov-0914.7915.3914.7615.3610,20015.21
5-Nov-0914.8615.0914.7715.0410,20014.89
4-Nov-0915.5915.7114.5114.7621,10014.62
3-Nov-0916.6016.6015.0115.5831,50015.43
2-Nov-0915.8416.8215.8416.279,50016.11
30-Oct-0917.2917.7615.7815.8226,30015.67
29-Oct-0916.1117.6315.9417.4117,30017.24
28-Oct-0916.0116.2315.9016.006,70015.84
27-Oct-0916.5116.5516.2016.235,60016.07
26-Oct-0916.7917.3716.0216.5515,70016.39
23-Oct-0917.4117.8816.5216.7610,70016.60
22-Oct-0917.9717.9717.2717.528,10017.35
21-Oct-0918.1918.6917.9018.009,50017.83
20-Oct-0918.3018.7418.0218.025,70017.85
19-Oct-0917.8818.3917.6818.243,60018.06
16-Oct-0917.9117.9917.4717.8110,80017.64
15-Oct-0916.9118.0016.9118.0089,30017.83
14-Oct-0917.4517.5817.3117.582,80017.41
13-Oct-0917.3117.6017.3117.424,60017.25
12-Oct-0917.8817.8817.0617.2220,10017.05
9-Oct-0917.4517.9917.4517.984,90017.81
8-Oct-0917.3517.7217.3217.407,20017.23
7-Oct-0916.0917.5716.0917.3727,90017.20
6-Oct-0917.2417.6316.5217.606,70017.43
5-Oct-0917.2317.2316.7417.027,20016.86
2-Oct-0917.1417.5017.1117.1610,50016.99
1-Oct-0917.2217.9617.0017.1714,00017.00
30-Sep-0917.4617.7816.9217.1714,50017.00
29-Sep-0918.0018.0017.5717.851,80017.68
28-Sep-0918.0018.0017.4917.9719,80017.80
25-Sep-0916.8318.0016.8318.0011,90017.83
24-Sep-0916.1017.7516.0716.7912,40016.63
23-Sep-0916.2316.7616.2216.674,20016.51
22-Sep-0916.9516.9516.2916.695,40016.53
21-Sep-0916.5916.9516.0516.835,60016.67
18-Sep-0915.9416.6715.9416.6752,50016.51
17-Sep-0915.9916.0015.7716.004,60015.84
16-Sep-0915.9716.0015.7515.972,90015.82
15-Sep-0915.7116.0015.7116.004,10015.84
14-Sep-0915.4215.9015.4215.6712,80015.52
11-Sep-0915.9516.0315.7115.857,20015.70
10-Sep-0915.9315.9515.2015.957,90015.80
9-Sep-0915.4816.0015.4816.0011,70015.84
8-Sep-0915.9515.9815.2015.8016,20015.65
4-Sep-0915.0916.0015.0315.9746,50015.82
3-Sep-0915.2015.3915.0215.398,70015.24
2-Sep-0915.3315.4015.0115.405,00015.25
1-Sep-0915.7516.2015.2815.2910,50015.14
31-Aug-0915.9816.7315.7515.7715,40015.62
28-Aug-0916.7016.7016.0616.065,30015.90
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions