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 )

19.90 +0.21 (+1.07%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 8, 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 (%)
Apr 29, 2005 9.118 9.118 9.118 9.118 0 +0.00(+0.00%)
Apr 28, 2005 9.118 9.118 9.118 9.118 2,190 -0.29(-3.05%)
Apr 27, 2005 9.406 9.406 9.406 9.406 0 +0.00(+0.00%)
Apr 26, 2005 9.406 9.406 9.406 9.406 0 +0.00(+0.00%)
Apr 25, 2005 9.131 9.406 9.118 9.406 1,945 +0.29(+3.15%)
Apr 22, 2005 9.314 9.583 9.106 9.118 11,952 -0.18(-1.97%)
Apr 21, 2005 9.101 9.302 9.101 9.302 491 +0.08(+0.86%)
Apr 20, 2005 9.222 9.222 9.222 9.222 654 +0.01(+0.13%)
Apr 19, 2005 9.100 9.210 9.070 9.210 1,966 +0.14(+1.55%)
Apr 18, 2005 9.100 9.222 9.070 9.070 1,637 -0.03(-0.34%)
Apr 15, 2005 9.100 9.100 9.100 9.100 409 +0.00(+0.00%)
Apr 14, 2005 9.100 9.100 9.100 9.100 327 -0.12(-1.32%)
Apr 13, 2005 9.222 9.222 9.222 9.222 0 +0.00(+0.00%)
Apr 12, 2005 9.222 9.222 9.222 9.222 409 +0.06(+0.67%)
Apr 11, 2005 9.161 9.167 9.070 9.161 2,022 -0.15(-1.64%)
Apr 08, 2005 9.314 9.314 9.314 9.314 1,064 +0.00(+0.00%)
Apr 07, 2005 9.314 9.314 9.314 9.314 633 +0.01(+0.07%)
Apr 06, 2005 9.070 9.308 9.070 9.307 1,064 +0.18(+1.93%)
Apr 05, 2005 9.100 9.161 9.100 9.131 1,750 -0.05(-0.60%)
Apr 04, 2005 9.186 9.186 9.186 9.186 163 +0.12(+1.28%)
Apr 01, 2005 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Mar 31, 2005 9.070 9.070 9.070 9.070 327 -0.03(-0.34%)
Mar 30, 2005 9.192 9.314 9.100 9.100 2,714 -0.09(-1.00%)
Mar 29, 2005 9.045 9.192 9.045 9.192 36,055 +0.13(+1.48%)
Mar 28, 2005 9.057 9.057 9.057 9.057 229 -0.02(-0.20%)
Mar 24, 2005 9.222 9.222 9.076 9.076 1,915 -0.13(-1.39%)
Mar 23, 2005 9.204 9.204 9.204 9.204 532 +0.05(+0.54%)
Mar 22, 2005 9.112 9.155 9.039 9.155 1,413 -0.13(-1.39%)
Mar 21, 2005 9.271 9.283 9.271 9.283 376 +0.00(+0.00%)
Mar 18, 2005 9.296 9.296 9.283 9.283 1,637 +0.12(+1.33%)
Mar 17, 2005 9.467 9.467 9.021 9.161 1,504 +0.00(+0.00%)
Mar 16, 2005 9.760 9.760 9.161 9.161 3,950 -0.16(-1.76%)
Mar 15, 2005 9.693 9.693 9.039 9.326 9,483 -0.20(-2.12%)
Mar 14, 2005 9.522 9.686 9.247 9.528 15,795 +0.21(+2.30%)
Mar 11, 2005 9.509 9.509 9.161 9.314 3,110 +0.09(+0.99%)
Mar 10, 2005 9.320 9.320 9.222 9.222 5,624 -0.24(-2.58%)
Mar 09, 2005 9.522 9.522 9.406 9.467 1,473 +0.15(+1.64%)
Mar 08, 2005 9.314 9.314 9.314 9.314 469 -0.14(-1.49%)
Mar 07, 2005 9.454 9.454 9.448 9.454 491 +0.06(+0.65%)
Mar 04, 2005 9.314 9.393 9.314 9.393 1,362 +0.08(+0.85%)
Mar 03, 2005 9.460 9.460 9.314 9.314 2,619 +0.00(+0.00%)
Mar 02, 2005 9.222 9.314 9.222 9.314 794 -0.26(-2.74%)
Mar 01, 2005 9.577 9.577 9.577 9.577 0 +0.00(+0.00%)
Feb 28, 2005 9.577 9.583 9.515 9.577 4,502 +0.07(+0.77%)
Feb 25, 2005 9.686 9.686 9.503 9.503 654 +0.01(+0.06%)
Feb 24, 2005 9.503 9.570 9.497 9.497 4,011 -0.07(-0.77%)
Feb 23, 2005 9.497 9.570 9.497 9.570 2,128 -0.09(-0.95%)
Feb 22, 2005 9.650 9.693 9.650 9.663 6,698 +0.06(+0.58%)
Feb 18, 2005 9.613 9.619 9.497 9.607 3,151 +0.04(+0.38%)
Feb 17, 2005 9.619 9.619 9.503 9.570 1,765 +0.12(+1.22%)
Feb 16, 2005 9.467 9.485 9.332 9.455 5,738 -0.11(-1.14%)
Feb 15, 2005 9.528 9.650 9.509 9.564 18,362 +0.02(+0.26%)
Feb 14, 2005 9.497 9.589 9.497 9.540 9,301 +0.04(+0.39%)
Feb 11, 2005 9.515 9.564 9.497 9.503 4,912 -0.03(-0.32%)
Feb 10, 2005 9.643 9.643 9.512 9.534 1,473 +0.04(+0.39%)
Feb 09, 2005 9.497 9.516 9.497 9.497 5,486 -0.02(-0.19%)
Feb 08, 2005 9.607 9.638 9.515 9.515 8,569 +0.01(+0.13%)
Feb 07, 2005 9.503 9.503 9.503 9.503 1,146 -0.07(-0.77%)
Feb 04, 2005 9.595 9.601 9.577 9.577 491 +0.10(+1.03%)
Feb 03, 2005 9.564 9.564 9.473 9.479 4,993 -0.14(-1.46%)
Feb 02, 2005 9.467 9.619 9.442 9.619 12,465 +0.05(+0.51%)
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.