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 )

18.86 -0.15 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2005 9.047 9.047 8.630 8.932 2,643 +0.29(+3.36%)
Nov 29, 2005 8.672 8.775 8.642 8.642 6,619 +0.00(+0.00%)
Nov 28, 2005 8.642 8.642 8.642 8.642 495 -0.01(-0.07%)
Nov 25, 2005 8.648 8.648 8.648 8.648 0 +0.00(+0.00%)
Nov 23, 2005 8.663 8.663 8.648 8.648 578 -0.04(-0.49%)
Nov 22, 2005 8.678 8.690 8.678 8.690 495 +0.06(+0.70%)
Nov 21, 2005 8.630 8.630 8.630 8.630 826 +0.01(+0.07%)
Nov 18, 2005 8.624 8.624 8.624 8.624 0 +0.00(+0.00%)
Nov 17, 2005 8.630 8.630 8.624 8.624 1,321 -0.15(-1.72%)
Nov 16, 2005 8.775 8.775 8.775 8.775 165 +0.15(+1.75%)
Nov 15, 2005 8.624 8.624 8.624 8.624 1,693 +0.00(+0.00%)
Nov 14, 2005 8.624 8.624 8.624 8.624 578 -0.04(-0.42%)
Nov 11, 2005 8.854 8.854 8.660 8.660 817 -0.24(-2.65%)
Nov 10, 2005 8.866 8.938 8.672 8.896 3,470 +0.26(+3.01%)
Nov 09, 2005 8.624 8.835 8.624 8.636 4,626 +0.03(+0.35%)
Nov 08, 2005 8.533 8.684 8.533 8.605 6,444 +0.01(+0.07%)
Nov 07, 2005 8.599 8.624 8.599 8.599 1,520 +0.00(+0.00%)
Nov 04, 2005 8.599 8.599 8.599 8.599 11,732 -0.01(-0.07%)
Nov 03, 2005 8.654 8.671 8.605 8.605 943 +0.01(+0.07%)
Nov 02, 2005 8.599 8.599 8.599 8.599 495 +0.00(+0.00%)
Nov 01, 2005 8.599 8.672 8.599 8.599 10,129 +0.01(+0.07%)
Oct 31, 2005 8.593 8.593 8.593 8.593 0 +0.00(+0.00%)
Oct 28, 2005 8.593 8.593 8.593 8.593 826 +0.00(+0.00%)
Oct 27, 2005 8.636 8.636 8.593 8.593 1,859 -0.05(-0.53%)
Oct 26, 2005 8.593 8.769 8.593 8.639 1,786 -0.11(-1.20%)
Oct 25, 2005 8.745 8.745 8.745 8.745 0 +0.00(+0.00%)
Oct 24, 2005 8.745 8.769 8.745 8.745 13,550 +0.23(+2.70%)
Oct 21, 2005 8.587 8.593 8.472 8.515 14,954 +0.01(+0.14%)
Oct 20, 2005 8.503 8.503 8.503 8.503 2,701 -0.01(-0.07%)
Oct 19, 2005 8.472 8.642 8.472 8.509 2,263 -0.08(-0.92%)
Oct 18, 2005 8.617 8.617 8.587 8.587 330 -0.03(-0.35%)
Oct 17, 2005 8.623 8.623 8.478 8.617 545 +0.15(+1.71%)
Oct 14, 2005 8.472 8.472 8.472 8.472 165 -0.12(-1.41%)
Oct 13, 2005 8.593 8.593 8.593 8.593 0 +0.00(+0.00%)
Oct 12, 2005 8.503 8.714 8.472 8.593 10,410 +0.00(+0.00%)
Oct 11, 2005 8.593 8.593 8.593 8.593 0 +0.00(+0.00%)
Oct 10, 2005 8.593 8.593 8.593 8.593 1,652 -0.15(-1.73%)
Oct 07, 2005 8.781 8.781 8.745 8.745 2,913 -0.03(-0.34%)
Oct 06, 2005 8.539 8.775 8.515 8.775 2,777 -0.06(-0.68%)
Oct 05, 2005 8.835 8.835 8.835 8.835 0 +0.00(+0.00%)
Oct 04, 2005 8.581 8.920 8.581 8.835 8,300 +0.30(+3.47%)
Oct 03, 2005 8.562 8.562 8.478 8.539 2,784 -0.04(-0.49%)
Sep 30, 2005 8.775 8.793 8.581 8.581 2,974 -0.31(-3.54%)
Sep 29, 2005 8.896 8.896 8.896 8.896 1,270 -0.01(-0.14%)
Sep 28, 2005 8.908 8.908 8.908 8.908 0 +0.00(+0.00%)
Sep 27, 2005 8.987 8.987 8.908 8.908 2,139 -0.17(-1.87%)
Sep 26, 2005 9.077 9.077 9.077 9.077 495 +0.02(+0.20%)
Sep 23, 2005 9.059 9.077 9.017 9.059 11,938 -0.02(-0.20%)
Sep 22, 2005 9.017 9.077 9.017 9.077 4,412 +0.06(+0.67%)
Sep 21, 2005 9.017 9.017 9.017 9.017 7,211 +0.00(+0.00%)
Sep 20, 2005 9.017 9.017 9.017 9.017 1,437 +0.00(+0.00%)
Sep 19, 2005 9.077 9.077 9.017 9.017 2,189 -0.04(-0.47%)
Sep 16, 2005 9.077 9.077 9.017 9.059 16,129 -0.02(-0.20%)
Sep 15, 2005 9.229 9.229 9.077 9.077 4,200 +0.00(+0.00%)
Sep 14, 2005 9.229 9.229 9.077 9.077 1,652 +0.06(+0.67%)
Sep 13, 2005 8.987 9.017 8.987 9.017 6,218 -0.06(-0.67%)
Sep 12, 2005 9.295 9.295 9.077 9.077 495 +0.00(+0.00%)
Sep 09, 2005 9.057 9.077 9.057 9.077 1,396 +0.01(+0.07%)
Sep 08, 2005 9.071 9.071 9.071 9.071 1,518 +0.00(+0.00%)
Sep 07, 2005 9.017 9.071 9.017 9.071 1,156 -0.01(-0.07%)
Sep 06, 2005 9.198 9.223 8.987 9.077 15,703 +0.00(+0.00%)
Sep 02, 2005 8.987 9.077 8.987 9.077 6,021 +0.00(+0.00%)
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.