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 )

19.40 +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2004 8.267 8.442 8.170 8.212 12,393 +0.05(+0.59%)
Jun 29, 2004 8.200 8.254 8.158 8.164 15,533 -0.05(-0.59%)
Jun 28, 2004 8.285 8.351 8.170 8.212 103,278 +0.15(+1.88%)
Jun 25, 2004 8.430 9.773 8.043 8.061 1,093,426 -0.16(-1.99%)
Jun 24, 2004 8.170 8.442 8.170 8.224 28,091 +0.08(+1.04%)
Jun 23, 2004 8.436 8.436 8.139 8.139 21,316 -0.19(-2.25%)
Jun 22, 2004 8.206 8.472 8.115 8.327 18,342 -0.01(-0.07%)
Jun 21, 2004 8.109 8.333 8.109 8.333 10,079 +0.13(+1.62%)
Jun 18, 2004 8.242 8.436 8.127 8.200 64,941 +0.07(+0.89%)
Jun 17, 2004 8.109 8.472 8.109 8.127 36,684 -0.23(-2.75%)
Jun 16, 2004 8.109 8.503 8.109 8.357 45,772 +0.16(+1.99%)
Jun 15, 2004 8.539 8.539 8.097 8.194 49,243 -0.19(-2.24%)
Jun 14, 2004 8.557 8.557 8.357 8.381 23,134 -0.17(-1.98%)
Jun 10, 2004 8.509 8.684 8.472 8.551 33,544 +0.15(+1.80%)
Jun 09, 2004 8.400 8.472 8.279 8.400 34,701 -0.02(-0.29%)
Jun 08, 2004 8.563 8.696 8.412 8.424 19,498 -0.08(-0.93%)
Jun 07, 2004 8.412 9.077 8.388 8.503 27,761 -0.20(-2.29%)
Jun 04, 2004 8.521 8.896 8.381 8.702 24,291 +0.18(+2.13%)
Jun 03, 2004 9.071 9.071 8.521 8.521 8,097 -0.50(-5.57%)
Jun 02, 2004 8.987 9.410 8.745 9.023 34,536 +0.30(+3.47%)
Jun 01, 2004 9.319 9.319 8.654 8.720 42,137 -0.15(-1.71%)
May 28, 2004 9.077 9.102 8.872 8.872 22,969 -0.33(-3.62%)
May 27, 2004 9.144 9.295 9.053 9.205 18,176 +0.00(+0.00%)
May 26, 2004 9.229 9.319 9.180 9.205 9,914 -0.05(-0.59%)
May 25, 2004 9.144 9.350 9.144 9.259 23,464 +0.02(+0.20%)
May 24, 2004 9.319 9.459 9.165 9.241 23,630 +5.57(+151.91%)
May 21, 2004 3.704 3.704 3.668 3.668 29,744 -0.02(-0.56%)
May 20, 2004 3.775 3.775 3.689 3.689 25,612 -0.09(-2.28%)
May 19, 2004 3.892 3.941 3.775 3.775 8,675 -0.05(-1.34%)
May 18, 2004 3.920 3.920 3.826 3.827 12,393 -0.05(-1.20%)
May 17, 2004 3.920 3.920 3.792 3.873 19,003 -0.01(-0.15%)
May 14, 2004 3.886 3.946 3.837 3.879 14,458 +0.01(+0.17%)
May 13, 2004 3.945 3.968 3.871 3.872 10,740 -0.04(-1.14%)
May 12, 2004 3.911 3.917 3.792 3.917 36,767 -0.01(-0.22%)
May 11, 2004 3.913 4.067 3.912 3.925 25,199 +0.00(+0.10%)
May 10, 2004 3.961 4.003 3.921 3.921 11,567 -0.00(-0.12%)
May 07, 2004 4.011 4.024 3.926 3.926 19,003 -0.10(-2.41%)
May 06, 2004 4.096 4.096 3.989 4.023 48,747 -0.07(-1.61%)
May 05, 2004 4.089 4.140 4.068 4.089 7,436 -0.03(-0.71%)
May 04, 2004 4.138 4.161 4.091 4.118 3,718 +0.02(+0.59%)
May 03, 2004 4.103 4.164 4.086 4.094 8,675 -0.01(-0.17%)
Apr 30, 2004 4.139 4.194 4.101 4.101 6,609 -0.04(-0.94%)
Apr 29, 2004 4.196 4.222 4.130 4.139 9,501 -0.03(-0.74%)
Apr 28, 2004 4.212 4.222 4.135 4.170 9,501 -0.04(-0.99%)
Apr 27, 2004 4.183 4.212 4.164 4.212 35,940 +0.01(+0.35%)
Apr 26, 2004 4.212 4.212 4.192 4.197 2,478 -0.00(-0.05%)
Apr 23, 2004 4.236 4.236 4.170 4.199 6,196 -0.06(-1.43%)
Apr 22, 2004 4.212 4.260 4.197 4.260 7,436 +0.00(+0.09%)
Apr 21, 2004 4.211 4.256 4.154 4.256 4,957 +0.06(+1.55%)
Apr 20, 2004 4.309 4.309 4.192 4.192 8,675 -0.12(-2.83%)
Apr 19, 2004 4.309 4.314 4.303 4.314 15,285 +0.01(+0.18%)
Apr 16, 2004 4.313 4.332 4.292 4.306 31,396 -0.00(-0.07%)
Apr 15, 2004 4.216 4.309 4.193 4.309 49,573 +0.11(+2.65%)
Apr 14, 2004 4.219 4.260 4.189 4.197 38,832 -0.00(-0.12%)
Apr 13, 2004 4.212 4.244 4.196 4.202 52,465 -0.00(-0.09%)
Apr 12, 2004 4.223 4.236 4.204 4.206 4,131 -0.04(-0.84%)
Apr 08, 2004 4.216 4.244 4.216 4.242 6,609 +0.04(+0.92%)
Apr 07, 2004 4.190 4.203 4.190 4.203 3,718 -0.03(-0.75%)
Apr 06, 2004 4.310 4.310 4.235 4.235 5,783 -0.07(-1.71%)
Apr 05, 2004 4.318 4.318 4.299 4.309 3,304 -0.00(-0.02%)
Apr 02, 2004 4.278 4.310 4.276 4.310 7,849 +0.06(+1.41%)
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.