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 31, 2008 6.737 7.818 6.737 7.818 15,554 +0.70(+9.78%)
Oct 30, 2008 6.746 7.512 6.746 7.121 761 -0.39(-5.20%)
Oct 29, 2008 6.755 7.512 6.755 7.512 654 -0.06(-0.73%)
Oct 28, 2008 7.604 7.604 6.730 7.567 1,473 -0.03(-0.40%)
Oct 27, 2008 6.718 7.598 6.718 7.598 491 -0.04(-0.48%)
Oct 24, 2008 6.718 7.634 6.718 7.634 327 -0.18(-2.34%)
Oct 23, 2008 6.724 7.818 6.724 7.818 327 +0.62(+8.57%)
Oct 22, 2008 7.024 7.201 7.024 7.201 982 +0.00(+0.00%)
Oct 21, 2008 7.237 7.237 6.755 7.201 1,815 -0.04(-0.51%)
Oct 20, 2008 7.030 7.237 7.030 7.237 982 +0.21(+2.95%)
Oct 17, 2008 7.207 7.207 6.737 7.030 654 +0.59(+9.10%)
Oct 16, 2008 7.268 7.268 6.443 6.443 4,915 -0.04(-0.66%)
Oct 15, 2008 6.486 6.486 6.486 6.486 0 +0.00(+0.00%)
Oct 14, 2008 7.030 7.512 6.468 6.486 6,316 -0.53(-7.57%)
Oct 13, 2008 6.749 7.024 6.266 7.017 3,602 +0.30(+4.45%)
Oct 10, 2008 5.503 7.250 5.503 6.718 10,323 +0.73(+12.24%)
Oct 09, 2008 5.863 5.985 5.497 5.985 13,724 +0.18(+3.16%)
Oct 08, 2008 5.527 6.101 5.527 5.802 45,339 +0.28(+5.09%)
Oct 07, 2008 6.107 6.107 5.448 5.521 53,143 -0.40(-6.80%)
Oct 06, 2008 6.718 7.289 5.252 5.924 25,927 -1.33(-18.35%)
Oct 03, 2008 7.298 7.298 6.871 7.256 2,292 +0.05(+0.76%)
Oct 02, 2008 6.596 7.201 6.596 7.201 8,514 +0.53(+7.97%)
Oct 01, 2008 6.617 7.329 6.596 6.669 8,533 -0.02(-0.36%)
Sep 30, 2008 7.024 7.024 6.260 6.694 15,002 -0.66(-8.97%)
Sep 29, 2008 7.258 7.598 7.258 7.353 3,738 -0.27(-3.60%)
Sep 26, 2008 7.329 7.628 7.329 7.628 1,318 -0.07(-0.87%)
Sep 25, 2008 7.573 7.695 7.329 7.695 2,819 +0.21(+2.86%)
Sep 24, 2008 7.769 7.769 7.237 7.482 2,875 -0.29(-3.73%)
Sep 23, 2008 7.769 7.772 7.769 7.772 327 -0.02(-0.20%)
Sep 22, 2008 7.787 7.787 7.787 7.787 2,456 -0.18(-2.30%)
Sep 19, 2008 7.970 7.970 7.970 7.970 163 +0.11(+1.40%)
Sep 18, 2008 8.001 8.001 7.860 7.860 1,473 -0.08(-1.00%)
Sep 17, 2008 8.031 8.213 7.665 7.940 4,134 -0.01(-0.08%)
Sep 16, 2008 8.215 8.215 7.946 7.946 1,463 -0.12(-1.44%)
Sep 15, 2008 8.245 8.245 8.062 8.062 24,777 +0.01(+0.15%)
Sep 12, 2008 8.062 8.062 8.050 8.050 2,850 +0.04(+0.46%)
Sep 11, 2008 7.952 8.123 7.952 8.013 4,949 +0.01(+0.08%)
Sep 10, 2008 8.294 8.294 8.001 8.007 7,060 -0.06(-0.76%)
Sep 09, 2008 8.099 8.105 8.068 8.068 3,274 -0.02(-0.30%)
Sep 08, 2008 8.123 8.123 8.092 8.092 327 -0.24(-2.82%)
Sep 05, 2008 8.328 8.328 8.328 8.328 163 +0.08(+1.00%)
Sep 04, 2008 8.056 8.471 7.989 8.245 4,207 +0.07(+0.90%)
Aug 29, 2008 8.215 8.172 8.172 8.172 2,292 -0.05(-0.62%)
Aug 28, 2008 8.520 8.532 8.223 8.223 1,146 -0.10(-1.15%)
Aug 27, 2008 8.544 8.550 8.282 8.318 6,912 -0.23(-2.64%)
Aug 26, 2008 8.544 8.544 8.544 8.544 327 -0.07(-0.78%)
Aug 25, 2008 8.612 8.612 8.612 8.612 163 +0.06(+0.71%)
Aug 22, 2008 8.550 8.550 8.550 8.550 5,239 +0.00(+0.00%)
Aug 19, 2008 8.569 8.550 8.550 8.550 3,438 -0.11(-1.27%)
Aug 18, 2008 8.618 8.667 8.544 8.660 2,716 +0.11(+1.29%)
Aug 15, 2008 8.624 8.654 8.483 8.550 1,766 -0.01(-0.14%)
Aug 14, 2008 8.624 8.624 8.178 8.563 2,675 -0.10(-1.13%)
Aug 13, 2008 8.263 8.660 8.263 8.660 4,361 +0.11(+1.29%)
Aug 12, 2008 8.550 8.550 8.190 8.550 589 +0.00(+0.00%)
Aug 11, 2008 8.550 8.550 8.550 8.550 736 +0.02(+0.25%)
Aug 08, 2008 8.550 8.550 8.529 8.529 654 -0.00(-0.04%)
Aug 07, 2008 8.612 8.667 8.399 8.532 10,605 -0.09(-1.06%)
Aug 06, 2008 8.599 8.624 8.599 8.624 1,146 +0.07(+0.86%)
Aug 05, 2008 8.529 8.550 8.529 8.550 916 +0.01(+0.07%)
Aug 04, 2008 8.575 8.575 8.459 8.544 982 +0.06(+0.72%)
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.