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 )

19.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Dec 30, 2005 8.636 8.691 8.618 8.618 16,864 +0.10(+1.15%)
Dec 29, 2005 8.697 8.697 8.489 8.520 2,932 +0.05(+0.58%)
Dec 28, 2005 8.459 8.520 8.459 8.471 33,401 +0.04(+0.51%)
Dec 27, 2005 8.404 8.911 8.404 8.428 12,116 -0.07(-0.86%)
Dec 23, 2005 8.386 8.795 8.270 8.502 10,230 -0.09(-1.00%)
Dec 22, 2005 8.874 8.874 8.453 8.587 2,783 +0.04(+0.43%)
Dec 21, 2005 8.679 9.253 8.123 8.550 29,178 -0.01(-0.14%)
Dec 20, 2005 8.844 9.222 8.324 8.563 13,688 -0.23(-2.57%)
Dec 19, 2005 8.734 9.094 8.605 8.789 5,403 +0.14(+1.62%)
Dec 16, 2005 9.112 9.112 8.557 8.648 6,899 -0.21(-2.41%)
Dec 15, 2005 9.131 9.131 8.734 8.862 3,551 +0.02(+0.21%)
Dec 14, 2005 8.850 8.856 8.703 8.844 1,480 +0.29(+3.43%)
Dec 13, 2005 8.856 8.856 8.550 8.550 2,654 -0.35(-3.91%)
Dec 12, 2005 9.161 9.161 8.899 8.899 1,671 +0.04(+0.48%)
Dec 09, 2005 8.856 8.856 8.856 8.856 0 +0.00(+0.00%)
Dec 08, 2005 8.764 9.068 8.764 8.856 1,801 +0.12(+1.40%)
Dec 07, 2005 8.703 8.734 8.703 8.734 818 +0.03(+0.35%)
Dec 06, 2005 8.813 8.819 8.557 8.703 4,460 +0.03(+0.35%)
Dec 05, 2005 8.685 8.685 8.673 8.673 2,586 -0.02(-0.21%)
Dec 02, 2005 8.783 9.253 8.691 8.691 17,198 -0.05(-0.56%)
Dec 01, 2005 8.917 9.131 8.740 8.740 4,420 -0.27(-3.05%)
Nov 30, 2005 9.131 9.131 8.709 9.015 2,619 +0.29(+3.36%)
Nov 29, 2005 8.752 8.856 8.721 8.721 6,559 +0.00(+0.00%)
Nov 28, 2005 8.721 8.721 8.721 8.721 491 -0.01(-0.07%)
Nov 25, 2005 8.728 8.728 8.728 8.728 0 +0.00(+0.00%)
Nov 23, 2005 8.743 8.743 8.728 8.728 573 -0.04(-0.49%)
Nov 22, 2005 8.758 8.770 8.758 8.770 491 +0.06(+0.70%)
Nov 21, 2005 8.709 8.709 8.709 8.709 818 +0.01(+0.07%)
Nov 18, 2005 8.703 8.703 8.703 8.703 0 +0.00(+0.00%)
Nov 17, 2005 8.709 8.709 8.703 8.703 1,309 -0.15(-1.72%)
Nov 16, 2005 8.856 8.856 8.856 8.856 163 +0.15(+1.75%)
Nov 15, 2005 8.703 8.703 8.703 8.703 1,678 +0.00(+0.00%)
Nov 14, 2005 8.703 8.703 8.703 8.703 573 -0.04(-0.42%)
Nov 11, 2005 8.935 8.935 8.740 8.740 810 -0.24(-2.65%)
Nov 10, 2005 8.947 9.021 8.752 8.978 3,438 +0.26(+3.01%)
Nov 09, 2005 8.703 8.917 8.703 8.715 4,584 +0.03(+0.35%)
Nov 08, 2005 8.612 8.764 8.612 8.685 6,385 +0.01(+0.07%)
Nov 07, 2005 8.679 8.703 8.679 8.679 1,506 +0.00(+0.00%)
Nov 04, 2005 8.679 8.679 8.679 8.679 11,625 -0.01(-0.07%)
Nov 03, 2005 8.734 8.751 8.685 8.685 934 +0.01(+0.07%)
Nov 02, 2005 8.679 8.679 8.679 8.679 491 +0.00(+0.00%)
Nov 01, 2005 8.679 8.752 8.679 8.679 10,036 +0.01(+0.07%)
Oct 31, 2005 8.673 8.673 8.673 8.673 0 +0.00(+0.00%)
Oct 28, 2005 8.673 8.673 8.673 8.673 818 +0.00(+0.00%)
Oct 27, 2005 8.715 8.715 8.673 8.673 1,842 -0.05(-0.53%)
Oct 26, 2005 8.673 8.850 8.673 8.719 1,769 -0.11(-1.20%)
Oct 25, 2005 8.825 8.825 8.825 8.825 0 +0.00(+0.00%)
Oct 24, 2005 8.825 8.850 8.825 8.825 13,426 +0.23(+2.70%)
Oct 21, 2005 8.667 8.673 8.550 8.593 14,817 +0.01(+0.14%)
Oct 20, 2005 8.581 8.581 8.581 8.581 2,677 -0.01(-0.07%)
Oct 19, 2005 8.550 8.721 8.550 8.587 2,243 -0.08(-0.92%)
Oct 18, 2005 8.697 8.697 8.667 8.667 327 -0.03(-0.35%)
Oct 17, 2005 8.703 8.703 8.557 8.697 540 +0.15(+1.71%)
Oct 14, 2005 8.550 8.550 8.550 8.550 163 -0.12(-1.41%)
Oct 13, 2005 8.673 8.673 8.673 8.673 0 +0.00(+0.00%)
Oct 12, 2005 8.581 8.795 8.550 8.673 10,315 +0.00(+0.00%)
Oct 11, 2005 8.673 8.673 8.673 8.673 0 +0.00(+0.00%)
Oct 10, 2005 8.673 8.673 8.673 8.673 1,637 -0.15(-1.73%)
Oct 07, 2005 8.862 8.862 8.825 8.825 2,886 -0.03(-0.34%)
Oct 06, 2005 8.618 8.856 8.593 8.856 2,752 -0.06(-0.68%)
Oct 05, 2005 8.917 8.917 8.917 8.917 0 +0.00(+0.00%)
Oct 04, 2005 8.660 9.002 8.660 8.917 8,224 +0.30(+3.47%)
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.