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 (%)
Sep 30, 2003 4.306 4.312 4.129 4.129 15,964 -0.16(-3.67%)
Sep 29, 2003 4.314 4.503 4.281 4.286 20,569 -0.03(-0.77%)
Sep 26, 2003 4.466 4.567 4.314 4.319 13,548 -0.24(-5.25%)
Sep 25, 2003 4.604 4.595 4.559 4.559 14,736 -0.04(-0.98%)
Sep 24, 2003 4.598 4.613 4.594 4.604 12,894 +0.01(+0.13%)
Sep 23, 2003 4.591 4.641 4.569 4.598 11,097 -0.04(-0.95%)
Sep 22, 2003 4.622 4.642 4.442 4.642 25,812 +0.00(+0.00%)
Sep 19, 2003 4.569 4.642 4.569 4.642 31,911 +0.06(+1.28%)
Sep 18, 2003 4.593 4.593 4.545 4.583 4,502 -0.01(-0.21%)
Sep 17, 2003 4.493 4.593 4.481 4.593 10,233 +0.02(+0.47%)
Sep 16, 2003 4.592 4.592 4.501 4.571 20,876 -0.02(-0.45%)
Sep 15, 2003 4.592 4.592 4.483 4.592 17,601 +0.04(+0.84%)
Sep 12, 2003 4.570 4.594 4.470 4.554 12,689 -0.03(-0.64%)
Sep 11, 2003 4.471 4.583 4.447 4.583 9,824 +0.06(+1.34%)
Sep 10, 2003 4.518 4.539 4.435 4.522 40,114 +0.01(+0.19%)
Sep 09, 2003 4.552 4.552 4.452 4.514 8,596 +0.07(+1.49%)
Sep 08, 2003 4.449 4.476 4.422 4.447 17,192 +0.01(+0.24%)
Sep 05, 2003 4.466 4.466 4.401 4.436 12,280 -0.02(-0.44%)
Sep 04, 2003 4.471 4.471 4.435 4.456 11,461 -0.01(-0.31%)
Sep 03, 2003 4.480 4.480 4.446 4.470 8,596 -0.00(-0.02%)
Sep 02, 2003 4.471 4.471 4.377 4.471 11,870 -0.01(-0.22%)
Aug 29, 2003 4.386 4.480 4.386 4.480 2,046 +0.11(+2.44%)
Aug 28, 2003 4.466 4.479 4.374 4.374 8,186 -0.11(-2.48%)
Aug 27, 2003 4.402 4.488 4.402 4.485 9,005 -0.01(-0.22%)
Aug 26, 2003 4.469 4.521 4.397 4.495 8,596 +0.03(+0.66%)
Aug 25, 2003 4.487 4.537 4.417 4.466 6,140 -0.02(-0.48%)
Aug 22, 2003 4.544 4.544 4.417 4.487 8,186 -0.06(-1.25%)
Aug 21, 2003 4.476 4.544 4.476 4.544 7,777 +0.00(+0.00%)
Aug 20, 2003 4.532 4.568 4.527 4.544 21,285 -0.00(-0.11%)
Aug 19, 2003 4.568 4.568 4.520 4.549 13,917 -0.02(-0.43%)
Aug 18, 2003 4.457 4.571 4.457 4.568 23,741 -0.00(-0.08%)
Aug 15, 2003 4.544 4.572 4.544 4.572 3,274 +0.17(+3.98%)
Aug 14, 2003 4.442 4.444 4.396 4.397 6,549 -0.04(-1.01%)
Aug 13, 2003 4.401 4.446 4.401 4.442 6,958 +0.03(+0.71%)
Aug 12, 2003 4.295 4.411 4.295 4.411 3,274 +0.16(+3.79%)
Aug 11, 2003 4.250 4.251 4.201 4.250 6,549 +0.03(+0.69%)
Aug 08, 2003 4.280 4.280 4.221 4.221 2,456 -0.06(-1.51%)
Aug 07, 2003 4.345 4.361 4.256 4.285 15,964 -0.16(-3.54%)
Aug 06, 2003 4.476 4.483 4.402 4.442 7,368 -0.07(-1.58%)
Aug 05, 2003 4.581 4.592 4.481 4.514 7,368 -0.04(-0.99%)
Aug 04, 2003 4.578 4.578 4.421 4.559 6,958 -0.02(-0.41%)
Aug 01, 2003 4.725 4.725 4.341 4.577 17,192 -0.07(-1.49%)
Jul 31, 2003 4.546 4.725 4.546 4.647 21,694 +0.10(+2.24%)
Jul 30, 2003 4.524 4.558 4.514 4.545 7,777 +0.01(+0.24%)
Jul 29, 2003 4.519 4.534 4.409 4.534 17,192 +0.02(+0.35%)
Jul 28, 2003 4.528 4.529 4.424 4.519 14,326 +0.01(+0.13%)
Jul 25, 2003 4.480 4.518 4.422 4.513 9,414 +0.10(+2.34%)
Jul 24, 2003 4.515 4.528 4.409 4.409 5,730 -0.08(-1.70%)
Jul 23, 2003 4.388 4.485 4.381 4.485 5,730 +0.14(+3.15%)
Jul 22, 2003 4.279 4.349 4.279 4.349 4,912 +0.08(+1.85%)
Jul 21, 2003 4.316 4.322 4.269 4.269 8,596 -0.05(-1.24%)
Jul 18, 2003 4.375 4.375 4.323 4.323 2,046 +0.00(+0.02%)
Jul 17, 2003 4.302 4.394 4.278 4.322 6,140 +0.00(+0.02%)
Jul 16, 2003 4.331 4.331 4.315 4.321 12,280 -0.00(-0.07%)
Jul 15, 2003 4.194 4.324 4.193 4.324 22,104 +0.08(+1.96%)
Jul 14, 2003 4.241 4.241 4.237 4.241 16,373 +0.01(+0.35%)
Jul 11, 2003 4.225 4.226 4.225 4.226 7,777 +0.06(+1.43%)
Jul 10, 2003 4.190 4.202 4.165 4.167 10,642 -0.06(-1.36%)
Jul 09, 2003 4.155 4.240 4.090 4.224 55,669 +0.07(+1.65%)
Jul 08, 2003 4.202 4.202 4.087 4.156 26,197 -0.02(-0.44%)
Jul 07, 2003 4.142 4.175 4.095 4.175 13,917 +0.06(+1.47%)
Jul 03, 2003 4.129 4.179 4.114 4.114 6,549 -0.07(-1.75%)
Jul 02, 2003 4.225 4.229 4.140 4.187 14,736 +0.02(+0.49%)
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.