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 (%)
Feb 26, 2010 10.31 10.36 9.841 9.988 23,973 -0.29(-2.80%)
Feb 25, 2010 10.08 10.31 9.976 10.28 6,659 +0.16(+1.60%)
Feb 24, 2010 9.908 10.17 9.732 10.11 8,783 +0.25(+2.51%)
Feb 23, 2010 9.169 10.08 9.169 9.865 25,942 +0.23(+2.39%)
Feb 22, 2010 9.532 9.635 9.351 9.635 13,893 +0.11(+1.14%)
Feb 19, 2010 9.623 9.672 9.502 9.526 22,672 -0.08(-0.82%)
Feb 18, 2010 9.478 9.629 9.290 9.605 16,230 +0.13(+1.34%)
Feb 17, 2010 9.351 9.508 9.198 9.478 34,338 +0.15(+1.56%)
Feb 16, 2010 9.266 9.345 9.230 9.333 8,157 +0.12(+1.31%)
Feb 12, 2010 9.242 9.212 9.212 9.212 25,444 -0.10(-1.10%)
Feb 11, 2010 9.193 9.321 9.187 9.315 7,699 +0.12(+1.32%)
Feb 10, 2010 9.036 9.236 9.000 9.193 8,730 +0.14(+1.54%)
Feb 09, 2010 8.988 9.054 8.976 9.054 16,730 +0.08(+0.88%)
Feb 08, 2010 9.157 9.193 8.976 8.976 24,222 -0.20(-2.18%)
Feb 05, 2010 8.988 9.315 8.988 9.175 12,644 +0.24(+2.71%)
Feb 04, 2010 9.127 9.200 8.933 8.933 32,465 -0.19(-2.12%)
Feb 03, 2010 9.242 9.532 9.109 9.127 23,265 -0.10(-1.11%)
Feb 02, 2010 9.266 9.653 9.230 9.230 17,300 -0.01(-0.07%)
Feb 01, 2010 9.163 9.321 9.085 9.236 32,567 +0.18(+2.01%)
Jan 29, 2010 9.018 9.212 9.018 9.054 18,442 +0.05(+0.61%)
Jan 28, 2010 9.230 9.230 8.957 9.000 28,309 -0.18(-1.98%)
Jan 27, 2010 8.945 9.230 8.945 9.181 12,611 +0.24(+2.64%)
Jan 26, 2010 8.970 9.133 8.897 8.945 23,123 -0.02(-0.27%)
Jan 25, 2010 9.127 9.183 8.903 8.970 17,608 -0.15(-1.66%)
Jan 22, 2010 9.157 9.345 8.957 9.121 28,575 -0.02(-0.20%)
Jan 21, 2010 9.448 9.478 9.018 9.139 27,361 -0.28(-2.96%)
Jan 20, 2010 9.448 9.551 9.200 9.417 17,345 -0.10(-1.08%)
Jan 19, 2010 9.224 9.605 9.224 9.520 20,385 +0.33(+3.62%)
Jan 15, 2010 9.254 9.187 9.187 9.187 31,723 +0.03(+0.33%)
Jan 14, 2010 9.151 9.321 9.139 9.157 36,338 +0.02(+0.27%)
Jan 13, 2010 9.121 9.333 9.072 9.133 13,237 +0.07(+0.73%)
Jan 12, 2010 9.066 9.478 9.054 9.066 11,043 -0.07(-0.73%)
Jan 11, 2010 9.351 9.351 9.054 9.133 18,637 -0.03(-0.33%)
Jan 08, 2010 9.212 9.369 9.109 9.163 20,015 -0.03(-0.33%)
Jan 07, 2010 9.302 9.532 9.088 9.193 24,488 -0.07(-0.78%)
Jan 06, 2010 9.708 9.708 9.260 9.266 22,748 -0.47(-4.85%)
Jan 05, 2010 10.01 10.01 9.647 9.738 14,863 -0.30(-2.96%)
Jan 04, 2010 9.865 10.13 9.865 10.03 18,031 +0.36(+3.69%)
Dec 31, 2009 9.708 9.678 9.678 9.678 11,896 -0.10(-1.05%)
Dec 30, 2009 9.799 9.986 9.563 9.781 20,904 -0.06(-0.62%)
Dec 29, 2009 9.859 9.859 9.478 9.841 4,160 -0.02(-0.18%)
Dec 28, 2009 9.690 9.871 9.684 9.859 9,031 +0.18(+1.88%)
Dec 24, 2009 9.678 9.926 9.678 9.678 1,992 +0.03(+0.31%)
Dec 23, 2009 9.678 9.805 9.254 9.647 9,802 +0.02(+0.19%)
Dec 22, 2009 9.889 9.889 9.629 9.629 15,901 -0.30(-2.99%)
Dec 21, 2009 9.762 9.974 9.296 9.926 22,039 +0.16(+1.61%)
Dec 18, 2009 9.302 9.799 9.094 9.768 101,595 +0.60(+6.53%)
Dec 17, 2009 9.327 9.787 9.115 9.169 8,712 -0.19(-2.01%)
Dec 16, 2009 9.278 9.480 9.193 9.357 18,995 +0.14(+1.51%)
Dec 15, 2009 9.557 9.696 9.193 9.218 28,154 -0.22(-2.31%)
Dec 14, 2009 9.193 9.532 9.193 9.436 21,702 +0.30(+3.31%)
Dec 11, 2009 9.381 9.442 9.133 9.133 23,291 -0.19(-2.01%)
Dec 10, 2009 10.06 10.06 9.315 9.321 27,567 -0.71(-7.12%)
Dec 09, 2009 9.835 10.19 9.778 10.03 45,722 +0.23(+2.35%)
Dec 08, 2009 9.920 10.08 9.675 9.805 9,888 -0.16(-1.64%)
Dec 07, 2009 9.653 10.13 9.653 9.968 17,996 +0.33(+3.45%)
Dec 04, 2009 9.490 9.853 9.399 9.635 15,734 +0.34(+3.65%)
Dec 03, 2009 9.726 9.853 9.236 9.296 9,835 -0.38(-3.94%)
Dec 02, 2009 9.490 10.24 9.490 9.678 16,691 -0.18(-1.84%)
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.