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 (%)
Oct 29, 2010 8.731 8.826 8.731 8.788 25,432 +0.06(+0.65%)
Oct 28, 2010 8.782 8.782 8.668 8.731 17,866 +0.04(+0.51%)
Oct 27, 2010 8.636 8.795 8.636 8.687 20,031 -0.07(-0.79%)
Oct 25, 2010 8.731 8.795 8.636 8.757 17,155 +0.04(+0.51%)
Oct 22, 2010 8.668 8.731 8.491 8.712 17,479 +0.10(+1.18%)
Oct 21, 2010 8.744 8.744 8.592 8.611 14,373 -0.08(-0.87%)
Oct 20, 2010 8.719 8.719 8.567 8.687 12,791 +0.06(+0.66%)
Oct 19, 2010 8.630 8.731 8.535 8.630 25,949 -0.10(-1.16%)
Oct 18, 2010 8.738 8.788 8.646 8.731 33,428 +0.06(+0.66%)
Oct 15, 2010 8.725 8.725 8.548 8.674 41,899 +0.00(+0.00%)
Oct 14, 2010 8.693 8.693 8.617 8.674 17,120 +0.01(+0.15%)
Oct 13, 2010 8.643 8.693 8.554 8.662 38,713 +0.02(+0.22%)
Oct 12, 2010 8.567 8.649 8.428 8.643 5,950 +0.08(+0.96%)
Oct 11, 2010 8.554 8.687 8.421 8.560 8,169 +0.03(+0.30%)
Oct 08, 2010 8.225 8.592 8.225 8.535 27,313 +0.13(+1.58%)
Oct 07, 2010 8.630 8.630 8.402 8.402 45,678 -0.15(-1.70%)
Oct 06, 2010 8.478 8.636 8.478 8.548 24,220 -0.09(-1.03%)
Oct 05, 2010 8.579 8.693 8.466 8.636 58,470 +0.17(+2.02%)
Oct 04, 2010 8.636 8.636 8.453 8.466 16,472 -0.25(-2.90%)
Oct 01, 2010 8.788 8.788 8.655 8.719 5,305 +0.02(+0.22%)
Sep 30, 2010 8.719 8.788 8.611 8.700 21,541 -0.01(-0.15%)
Sep 29, 2010 8.485 8.719 8.396 8.712 29,103 +0.17(+2.00%)
Sep 28, 2010 8.617 8.643 8.478 8.541 28,166 -0.03(-0.37%)
Sep 27, 2010 8.700 8.719 8.541 8.573 18,645 -0.14(-1.60%)
Sep 24, 2010 8.371 8.712 8.371 8.712 34,221 +0.48(+5.84%)
Sep 23, 2010 8.307 8.453 8.187 8.231 32,603 -0.10(-1.21%)
Sep 22, 2010 8.535 8.674 8.320 8.333 14,646 -0.22(-2.59%)
Sep 21, 2010 8.693 8.693 8.516 8.554 30,801 -0.18(-2.03%)
Sep 20, 2010 8.314 8.731 8.314 8.731 50,826 +0.42(+5.02%)
Sep 17, 2010 8.459 8.459 8.219 8.314 55,239 -0.25(-2.88%)
Sep 15, 2010 8.624 8.801 8.301 8.560 24,985 -0.05(-0.59%)
Sep 14, 2010 8.719 8.731 8.560 8.611 31,548 -0.12(-1.38%)
Sep 13, 2010 8.510 8.813 8.358 8.731 40,219 +0.31(+3.68%)
Sep 10, 2010 8.301 8.535 8.187 8.421 25,860 +0.13(+1.53%)
Sep 09, 2010 8.345 8.459 8.225 8.295 15,365 +0.05(+0.61%)
Sep 08, 2010 8.244 8.326 8.193 8.244 29,707 +0.05(+0.62%)
Sep 07, 2010 8.345 8.466 8.174 8.193 33,039 -0.16(-1.97%)
Sep 03, 2010 8.219 8.390 7.916 8.358 44,311 +0.21(+2.56%)
Sep 02, 2010 8.219 8.219 8.073 8.149 16,320 -0.06(-0.77%)
Sep 01, 2010 8.193 8.212 7.985 8.212 49,533 +0.11(+1.33%)
Aug 31, 2010 7.909 8.143 7.909 8.105 16,891 +0.14(+1.75%)
Aug 30, 2010 8.105 8.155 7.966 7.966 24,404 -0.20(-2.48%)
Aug 27, 2010 7.978 8.187 7.921 8.168 41,207 +0.29(+3.74%)
Aug 26, 2010 8.011 8.011 7.805 7.874 27,500 -0.12(-1.56%)
Aug 25, 2010 7.730 7.999 7.730 7.999 29,659 +0.21(+2.73%)
Aug 24, 2010 7.649 7.855 7.649 7.787 35,026 +0.06(+0.73%)
Aug 23, 2010 7.811 7.877 7.730 7.730 45,490 -0.04(-0.48%)
Aug 20, 2010 7.699 8.074 7.699 7.768 42,825 -0.01(-0.08%)
Aug 19, 2010 7.949 8.074 7.737 7.774 79,512 -0.23(-2.89%)
Aug 18, 2010 7.999 8.027 7.968 8.005 19,193 -0.03(-0.39%)
Aug 17, 2010 7.911 8.061 7.886 8.036 56,220 +0.17(+2.22%)
Aug 16, 2010 7.587 7.936 7.587 7.861 52,591 +0.22(+2.86%)
Aug 13, 2010 7.805 7.899 7.640 7.643 58,036 -0.18(-2.31%)
Aug 12, 2010 7.674 7.961 7.674 7.824 54,649 +0.06(+0.80%)
Aug 11, 2010 7.705 7.921 7.412 7.762 54,279 -0.14(-1.74%)
Aug 10, 2010 7.955 7.993 7.780 7.899 54,051 -0.18(-2.24%)
Aug 09, 2010 7.612 8.099 7.612 8.080 43,935 +0.57(+7.65%)
Aug 06, 2010 7.568 7.880 7.499 7.506 22,105 -0.21(-2.67%)
Aug 05, 2010 7.755 7.958 7.606 7.712 20,402 -0.13(-1.67%)
Aug 04, 2010 7.762 7.843 7.643 7.843 32,079 +0.11(+1.37%)
Aug 03, 2010 7.374 7.843 7.374 7.737 42,274 +0.32(+4.38%)
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.