Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnb Financial Corp (NQ: CCNE )

20.53 +0.08 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.406 9.406 9.186 9.265 982 +0.26(+2.92%)
Oct 28, 2004 9.253 9.253 8.978 9.002 2,783 -0.12(-1.34%)
Oct 27, 2004 9.021 9.125 9.021 9.125 1,309 +0.04(+0.40%)
Oct 26, 2004 8.996 9.161 8.985 9.088 7,859 +0.07(+0.81%)
Oct 25, 2004 9.009 9.057 8.996 9.015 10,642 -0.03(-0.34%)
Oct 22, 2004 9.039 9.045 9.009 9.045 2,128 +0.01(+0.07%)
Oct 21, 2004 9.161 9.161 9.039 9.039 654 +0.00(+0.00%)
Oct 20, 2004 9.192 9.192 9.039 9.039 1,964 -0.20(-2.18%)
Oct 19, 2004 9.167 9.296 9.167 9.241 2,619 -0.01(-0.13%)
Oct 18, 2004 9.289 9.308 9.112 9.253 3,765 +0.21(+2.30%)
Oct 15, 2004 9.467 9.467 9.045 9.045 11,788 -0.16(-1.73%)
Oct 14, 2004 9.271 9.296 9.198 9.204 7,859 +0.02(+0.20%)
Oct 13, 2004 9.344 9.406 9.070 9.186 40,114 +0.02(+0.20%)
Oct 12, 2004 9.222 9.222 9.039 9.167 3,765 +0.03(+0.33%)
Oct 11, 2004 9.070 9.216 9.070 9.137 2,456 +0.01(+0.07%)
Oct 08, 2004 9.161 9.222 9.131 9.131 12,443 +0.00(+0.00%)
Oct 07, 2004 9.161 9.161 9.076 9.131 10,151 -0.16(-1.77%)
Oct 06, 2004 9.393 9.406 9.241 9.296 7,040 -0.12(-1.30%)
Oct 05, 2004 9.497 9.497 9.314 9.418 5,730 +0.02(+0.19%)
Oct 04, 2004 9.375 9.528 9.375 9.399 3,765 -0.05(-0.58%)
Oct 01, 2004 9.283 9.454 9.283 9.454 491 +0.17(+1.84%)
Sep 30, 2004 9.155 9.424 9.149 9.283 13,589 +0.21(+2.36%)
Sep 29, 2004 9.009 9.155 9.009 9.070 2,456 +0.05(+0.61%)
Sep 28, 2004 9.027 9.099 8.978 9.015 1,473 +0.00(+0.00%)
Sep 27, 2004 8.978 9.094 8.917 9.015 7,859 +0.10(+1.17%)
Sep 24, 2004 9.118 9.131 8.911 8.911 2,456 -0.18(-2.01%)
Sep 23, 2004 9.094 9.094 9.094 9.094 0 +0.00(+0.00%)
Sep 22, 2004 8.954 9.094 8.886 9.094 5,894 +0.14(+1.57%)
Sep 21, 2004 8.856 9.015 8.850 8.954 10,151 +0.10(+1.10%)
Sep 20, 2004 8.734 8.856 8.734 8.856 4,912 +0.01(+0.14%)
Sep 17, 2004 8.819 8.856 8.673 8.844 8,677 +0.18(+2.04%)
Sep 16, 2004 8.593 8.844 8.557 8.667 6,221 -0.01(-0.07%)
Sep 15, 2004 8.599 8.673 8.575 8.673 13,098 +0.12(+1.36%)
Sep 14, 2004 8.544 8.557 8.428 8.557 12,116 +0.17(+2.04%)
Sep 13, 2004 8.404 8.532 8.349 8.386 10,642 -0.06(-0.73%)
Sep 10, 2004 8.532 8.630 8.441 8.447 4,748 +0.01(+0.08%)
Sep 09, 2004 8.270 8.538 8.270 8.441 6,058 +0.04(+0.51%)
Sep 08, 2004 8.324 8.642 8.324 8.398 3,197 +0.02(+0.22%)
Sep 07, 2004 8.550 8.667 8.343 8.379 16,537 -0.01(-0.15%)
Sep 03, 2004 8.471 8.471 8.367 8.392 2,128 -0.10(-1.15%)
Sep 02, 2004 8.459 8.489 8.379 8.489 1,473 +0.03(+0.36%)
Sep 01, 2004 8.245 8.563 8.245 8.459 9,332 -0.21(-2.46%)
Aug 31, 2004 8.557 8.703 8.557 8.673 10,478 +0.12(+1.43%)
Aug 30, 2004 8.673 8.673 8.282 8.550 2,292 -0.13(-1.55%)
Aug 27, 2004 8.679 8.715 8.459 8.685 7,531 +0.07(+0.78%)
Aug 26, 2004 8.386 8.618 8.306 8.618 7,204 +0.27(+3.22%)
Aug 25, 2004 8.245 8.349 8.245 8.349 2,619 +0.06(+0.74%)
Aug 24, 2004 8.306 8.306 8.270 8.288 4,257 +0.01(+0.15%)
Aug 23, 2004 8.318 8.392 8.245 8.276 4,420 +0.00(+0.00%)
Aug 20, 2004 8.294 8.294 8.245 8.276 3,274 +0.02(+0.22%)
Aug 19, 2004 8.294 8.471 8.245 8.257 14,081 -0.13(-1.53%)
Aug 18, 2004 8.386 8.386 8.172 8.386 5,817 +0.12(+1.48%)
Aug 17, 2004 8.221 8.386 8.184 8.263 7,695 +0.11(+1.35%)
Aug 16, 2004 8.276 8.367 8.129 8.153 18,665 -0.05(-0.60%)
Aug 13, 2004 8.184 8.288 8.184 8.202 5,075 -0.02(-0.30%)
Aug 12, 2004 8.355 8.367 8.202 8.227 5,075 +0.00(+0.00%)
Aug 11, 2004 8.379 8.386 8.196 8.227 4,093 -0.16(-1.97%)
Aug 10, 2004 8.257 8.398 8.123 8.392 30,127 -0.06(-0.72%)
Aug 09, 2004 8.410 8.453 8.245 8.453 4,379 -0.22(-2.54%)
Aug 06, 2004 8.770 8.770 8.544 8.673 5,075 -0.10(-1.18%)
Aug 05, 2004 8.587 8.929 8.221 8.776 21,285 +0.19(+2.20%)
Aug 04, 2004 8.795 8.795 8.361 8.587 7,531 -0.23(-2.56%)
Aug 03, 2004 8.703 8.844 8.196 8.813 18,665 -0.02(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.