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 (%)
Dec 30, 2011 10.38 10.65 10.27 10.60 42,886 +0.09(+0.83%)
Dec 29, 2011 10.29 10.54 10.20 10.52 13,378 +0.19(+1.82%)
Dec 28, 2011 10.49 10.51 10.09 10.33 26,842 -0.16(-1.54%)
Dec 27, 2011 10.52 10.52 10.44 10.49 5,882 -0.03(-0.32%)
Dec 23, 2011 10.54 10.59 10.46 10.52 7,109 -0.15(-1.45%)
Dec 21, 2011 10.52 10.75 10.50 10.68 19,775 -0.04(-0.38%)
Dec 20, 2011 9.972 10.75 9.972 10.72 40,928 +0.75(+7.55%)
Dec 19, 2011 10.12 10.14 9.965 9.965 18,328 -0.06(-0.60%)
Dec 16, 2011 10.01 10.13 9.811 10.03 90,277 +0.00(+0.00%)
Dec 15, 2011 10.77 10.92 9.784 10.03 69,839 -1.54(-13.31%)
Dec 14, 2011 9.985 11.56 9.985 11.56 43,190 +1.51(+14.96%)
Dec 13, 2011 10.32 10.32 10.02 10.06 17,679 -0.08(-0.80%)
Dec 12, 2011 10.22 10.27 10.03 10.14 23,921 -0.23(-2.20%)
Dec 09, 2011 9.931 10.41 9.931 10.37 43,223 +0.52(+5.25%)
Dec 08, 2011 10.27 10.30 9.837 9.851 36,972 -0.46(-4.50%)
Dec 07, 2011 10.33 10.44 10.06 10.31 37,840 -0.09(-0.90%)
Dec 06, 2011 10.45 10.56 10.33 10.41 40,173 -0.01(-0.06%)
Dec 05, 2011 10.40 10.52 10.25 10.42 37,048 +0.16(+1.57%)
Dec 02, 2011 10.39 10.39 10.13 10.25 25,973 +0.00(+0.00%)
Dec 01, 2011 10.54 10.54 10.15 10.25 60,005 -0.36(-3.42%)
Nov 30, 2011 10.05 10.67 9.811 10.62 92,949 +0.99(+10.26%)
Nov 29, 2011 9.582 9.757 9.468 9.629 30,868 +0.07(+0.74%)
Nov 28, 2011 9.406 9.652 9.233 9.559 50,429 +0.46(+5.04%)
Nov 25, 2011 9.167 9.519 9.080 9.100 21,802 -0.13(-1.37%)
Nov 23, 2011 9.525 9.698 9.220 9.226 37,934 -0.33(-3.41%)
Nov 22, 2011 9.645 9.698 9.522 9.552 10,270 -0.13(-1.30%)
Nov 21, 2011 9.598 9.931 9.598 9.678 16,120 -0.12(-1.22%)
Nov 18, 2011 9.625 9.924 9.625 9.798 27,346 +0.15(+1.58%)
Nov 17, 2011 9.665 9.844 9.595 9.645 25,600 -0.02(-0.21%)
Nov 16, 2011 9.539 9.944 9.539 9.665 24,177 +0.01(+0.14%)
Nov 15, 2011 9.625 9.731 9.399 9.652 23,707 +0.15(+1.54%)
Nov 14, 2011 9.592 9.658 9.419 9.505 33,004 -0.08(-0.83%)
Nov 11, 2011 10.01 10.01 9.545 9.585 30,366 +0.02(+0.21%)
Nov 10, 2011 9.711 9.944 9.466 9.565 11,078 +0.05(+0.49%)
Nov 09, 2011 9.671 9.764 9.499 9.519 65,732 -0.41(-4.15%)
Nov 08, 2011 9.771 10.02 9.731 9.931 29,606 +0.27(+2.75%)
Nov 07, 2011 9.778 9.778 9.432 9.665 23,019 -0.09(-0.95%)
Nov 04, 2011 9.764 9.831 9.107 9.758 15,601 -0.18(-1.80%)
Nov 03, 2011 9.638 9.957 9.446 9.937 36,697 +0.43(+4.47%)
Nov 02, 2011 9.339 9.625 9.299 9.512 41,793 +0.35(+3.77%)
Nov 01, 2011 9.107 9.751 9.107 9.167 72,484 -0.35(-3.63%)
Oct 31, 2011 9.499 9.652 9.446 9.512 37,243 -0.13(-1.38%)
Oct 28, 2011 9.366 9.652 9.366 9.645 28,444 +0.20(+2.11%)
Oct 27, 2011 9.452 9.532 9.313 9.446 149,088 +0.08(+0.85%)
Oct 26, 2011 9.226 9.452 9.120 9.366 38,886 +0.32(+3.52%)
Oct 25, 2011 9.452 9.452 9.034 9.047 30,378 -0.32(-3.40%)
Oct 24, 2011 9.167 9.426 9.167 9.366 56,639 +0.12(+1.29%)
Oct 21, 2011 9.280 9.280 9.014 9.246 44,060 +0.28(+3.11%)
Oct 20, 2011 9.094 9.094 8.854 8.967 24,679 -0.06(-0.66%)
Oct 19, 2011 9.306 9.459 9.007 9.027 28,263 -0.25(-2.72%)
Oct 18, 2011 9.094 9.412 9.094 9.280 60,406 +0.26(+2.87%)
Oct 17, 2011 9.386 9.386 9.001 9.021 33,665 -0.44(-4.63%)
Oct 14, 2011 9.432 9.492 9.220 9.459 22,548 +0.06(+0.64%)
Oct 13, 2011 9.246 9.432 9.246 9.399 18,621 +0.06(+0.64%)
Oct 12, 2011 9.080 9.339 8.987 9.339 26,542 +0.15(+1.66%)
Oct 11, 2011 9.087 9.286 9.060 9.187 28,358 -0.05(-0.50%)
Oct 10, 2011 8.954 9.299 8.781 9.233 44,770 +0.44(+4.98%)
Oct 07, 2011 9.014 9.087 8.702 8.795 30,316 -0.33(-3.64%)
Oct 06, 2011 9.299 9.299 8.801 9.127 31,021 +0.13(+1.40%)
Oct 05, 2011 8.974 9.113 8.635 9.001 22,800 -0.03(-0.29%)
Oct 04, 2011 8.164 9.519 8.091 9.027 71,321 +0.94(+11.67%)
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.