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 (%)
Feb 28, 2003 3.579 3.615 3.574 3.597 13,509 -0.02(-0.49%)
Feb 27, 2003 3.589 3.615 3.471 3.614 15,965 -0.02(-0.67%)
Feb 26, 2003 3.611 3.640 3.611 3.639 7,778 +0.02(+0.65%)
Feb 25, 2003 3.517 3.615 3.420 3.615 13,919 -0.03(-0.78%)
Feb 24, 2003 3.449 3.648 3.449 3.644 27,838 +0.18(+5.19%)
Feb 21, 2003 3.449 3.464 3.380 3.464 22,516 +0.04(+1.14%)
Feb 20, 2003 3.362 3.449 3.362 3.425 14,328 +0.05(+1.42%)
Feb 19, 2003 3.344 3.449 3.344 3.377 58,132 -0.03(-0.97%)
Feb 18, 2003 3.336 3.449 3.336 3.410 63,454 +0.03(+1.01%)
Feb 14, 2003 3.346 3.376 3.346 3.376 818 -0.01(-0.43%)
Feb 13, 2003 3.458 3.459 3.390 3.390 12,281 -0.05(-1.56%)
Feb 12, 2003 3.386 3.444 3.312 3.444 80,648 +0.06(+1.76%)
Feb 11, 2003 3.400 3.400 3.381 3.385 15,556 -0.02(-0.46%)
Feb 10, 2003 3.395 3.410 3.382 3.400 10,234 +0.00(+0.00%)
Feb 07, 2003 3.449 3.449 3.390 3.400 10,234 +0.03(+0.87%)
Feb 06, 2003 3.381 3.444 3.371 3.371 84,742 -0.01(-0.29%)
Feb 05, 2003 3.380 3.381 3.380 3.381 818 -0.03(-0.89%)
Feb 04, 2003 3.441 3.449 3.377 3.411 11,462 -0.05(-1.55%)
Feb 03, 2003 3.477 3.477 3.465 3.465 1,228 -0.00(-0.11%)
Jan 31, 2003 3.425 3.469 3.425 3.469 2,046 +0.05(+1.52%)
Jan 30, 2003 3.444 3.421 3.417 3.417 4,503 -0.03(-0.79%)
Jan 29, 2003 3.468 3.468 3.444 3.444 28,656 -0.02(-0.70%)
Jan 28, 2003 3.479 3.479 3.468 3.469 26,609 -0.01(-0.42%)
Jan 27, 2003 3.455 3.483 3.455 3.483 2,456 +0.02(+0.71%)
Jan 24, 2003 3.534 3.534 3.455 3.459 9,825 -0.10(-2.90%)
Jan 23, 2003 3.533 3.562 3.454 3.562 5,321 +0.03(+0.77%)
Jan 22, 2003 3.516 3.557 3.516 3.535 4,093 +0.04(+1.15%)
Jan 21, 2003 3.420 3.517 3.420 3.495 17,603 -0.02(-0.64%)
Jan 17, 2003 3.405 3.532 3.405 3.517 6,959 +0.15(+4.35%)
Jan 16, 2003 3.307 3.371 3.307 3.371 6,550 +0.07(+2.22%)
Jan 15, 2003 3.258 3.298 3.258 3.298 2,865 +0.07(+2.30%)
Jan 14, 2003 3.239 3.249 3.223 3.223 3,275 +0.01(+0.30%)
Jan 13, 2003 3.214 3.224 3.214 3.214 13,919 +0.00(+0.00%)
Jan 10, 2003 3.214 3.214 3.214 3.214 0 +0.00(+0.00%)
Jan 09, 2003 3.210 3.214 3.210 3.214 818 +0.07(+2.27%)
Jan 08, 2003 3.142 3.142 3.142 3.142 0 +0.00(+0.00%)
Jan 07, 2003 3.146 3.146 3.142 3.142 1,228 -0.00(-0.16%)
Jan 06, 2003 3.147 3.147 3.147 3.147 1,228 +0.03(+0.97%)
Jan 03, 2003 3.117 3.117 3.117 3.117 12,690 -0.06(-1.85%)
Jan 02, 2003 3.224 3.224 3.176 3.176 17,194 -0.05(-1.52%)
Dec 31, 2002 3.224 3.224 3.224 3.224 3,684 +0.01(+0.30%)
Dec 27, 2002 3.215 3.215 3.215 3.215 0 +0.00(+0.00%)
Dec 26, 2002 3.238 3.238 3.215 3.215 3,684 +0.00(+0.00%)
Dec 24, 2002 3.215 3.215 3.215 3.215 0 +0.00(+0.00%)
Dec 23, 2002 3.215 3.215 3.215 3.215 0 +0.00(+0.00%)
Dec 20, 2002 3.215 3.215 3.215 3.215 409 -0.03(-1.05%)
Dec 19, 2002 3.249 3.249 3.249 3.249 0 +0.00(+0.00%)
Dec 18, 2002 3.249 3.249 3.249 3.249 0 +0.00(+0.00%)
Dec 17, 2002 3.246 3.249 3.246 3.249 818 +0.03(+1.06%)
Dec 16, 2002 3.243 3.243 3.215 3.215 14,328 -0.03(-0.87%)
Dec 13, 2002 3.243 3.243 3.243 3.243 4,093 +0.02(+0.73%)
Dec 12, 2002 3.219 3.219 3.219 3.219 818 +0.03(+1.07%)
Dec 11, 2002 3.249 3.249 3.185 3.185 3,684 -0.06(-1.95%)
Dec 10, 2002 3.225 3.249 3.224 3.249 1,637 -0.01(-0.45%)
Dec 09, 2002 3.263 3.263 3.263 3.263 2,046 -0.01(-0.30%)
Dec 06, 2002 3.273 3.273 3.273 3.273 0 +0.00(+0.00%)
Dec 05, 2002 3.273 3.273 3.273 3.273 818 +0.00(+0.00%)
Dec 04, 2002 3.275 3.276 3.273 3.273 4,093 -0.05(-1.47%)
Dec 03, 2002 3.322 3.322 3.322 3.322 0 +0.00(+0.00%)
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.