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 )

19.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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, 2006 8.550 8.612 8.612 8.612 1,678 +0.06(+0.71%)
Feb 27, 2006 8.539 8.550 8.539 8.550 2,251 +0.00(+0.00%)
Feb 24, 2006 8.550 8.550 8.544 8.550 1,311 +0.00(+0.00%)
Feb 23, 2006 8.550 8.550 8.550 8.550 1,897 +0.12(+1.45%)
Feb 22, 2006 8.428 8.428 8.428 8.428 0 +0.00(+0.00%)
Feb 21, 2006 8.533 8.533 8.428 8.428 4,062 -0.09(-1.08%)
Feb 17, 2006 8.520 8.520 8.520 8.520 0 +0.00(+0.00%)
Feb 16, 2006 8.550 8.550 8.434 8.520 982 +0.03(+0.36%)
Feb 15, 2006 8.544 8.550 8.489 8.489 1,797 +0.06(+0.72%)
Feb 14, 2006 8.428 8.428 8.428 8.428 237 +0.00(+0.00%)
Feb 13, 2006 8.379 8.428 8.379 8.428 2,701 -0.17(-1.95%)
Feb 10, 2006 8.373 8.596 8.373 8.596 1,228 -0.04(-0.47%)
Feb 09, 2006 8.636 8.636 8.636 8.636 163 +0.27(+3.21%)
Feb 08, 2006 8.465 8.465 8.367 8.367 1,293 -0.18(-2.14%)
Feb 07, 2006 8.667 8.667 8.550 8.550 389 +0.08(+0.94%)
Feb 06, 2006 8.703 8.703 8.471 8.471 1,766 -0.38(-4.28%)
Feb 03, 2006 8.850 8.850 8.850 8.850 204 +0.43(+5.08%)
Feb 02, 2006 8.489 8.550 8.422 8.422 4,060 -0.42(-4.77%)
Feb 01, 2006 8.550 8.844 8.367 8.844 4,636 +0.48(+5.69%)
Jan 31, 2006 8.367 8.367 8.367 8.367 0 +0.00(+0.00%)
Jan 30, 2006 8.544 8.550 8.367 8.367 1,940 +0.05(+0.66%)
Jan 27, 2006 8.550 8.550 8.312 8.312 654 -0.13(-1.59%)
Jan 26, 2006 8.398 8.453 8.398 8.447 2,128 -0.02(-0.22%)
Jan 25, 2006 8.465 8.465 8.465 8.465 204 -0.02(-0.22%)
Jan 24, 2006 8.477 8.483 8.477 8.483 2,128 +0.06(+0.73%)
Jan 23, 2006 8.392 8.532 8.355 8.422 3,742 -0.18(-2.06%)
Jan 20, 2006 8.532 8.599 8.532 8.599 491 +0.32(+3.90%)
Jan 19, 2006 8.276 8.276 8.276 8.276 180 -0.12(-1.45%)
Jan 18, 2006 8.550 8.550 8.398 8.398 4,846 +0.12(+1.48%)
Jan 17, 2006 8.459 8.459 8.092 8.276 10,678 +0.03(+0.37%)
Jan 13, 2006 8.245 8.245 8.245 8.245 0 +0.00(+0.00%)
Jan 12, 2006 8.459 8.465 8.245 8.245 1,637 -0.31(-3.57%)
Jan 11, 2006 8.550 8.550 8.550 8.550 1,308 +0.12(+1.38%)
Jan 10, 2006 8.612 8.697 8.434 8.434 16,939 -0.18(-2.06%)
Jan 09, 2006 8.612 8.612 8.612 8.612 1,309 -0.05(-0.63%)
Jan 06, 2006 8.612 8.684 8.612 8.667 4,032 +0.05(+0.64%)
Jan 05, 2006 8.612 8.612 8.612 8.612 0 +0.00(+0.00%)
Jan 04, 2006 8.404 8.673 8.404 8.612 23,508 +0.00(+0.00%)
Jan 03, 2006 8.612 8.612 8.612 8.612 2,947 -0.01(-0.07%)
Dec 30, 2005 8.636 8.691 8.618 8.618 16,864 +0.10(+1.15%)
Dec 29, 2005 8.697 8.697 8.489 8.520 2,932 +0.05(+0.58%)
Dec 28, 2005 8.459 8.520 8.459 8.471 33,401 +0.04(+0.51%)
Dec 27, 2005 8.404 8.911 8.404 8.428 12,116 -0.07(-0.86%)
Dec 23, 2005 8.386 8.795 8.270 8.502 10,230 -0.09(-1.00%)
Dec 22, 2005 8.874 8.874 8.453 8.587 2,783 +0.04(+0.43%)
Dec 21, 2005 8.679 9.253 8.123 8.550 29,178 -0.01(-0.14%)
Dec 20, 2005 8.844 9.222 8.324 8.563 13,688 -0.23(-2.57%)
Dec 19, 2005 8.734 9.094 8.605 8.789 5,403 +0.14(+1.62%)
Dec 16, 2005 9.112 9.112 8.557 8.648 6,899 -0.21(-2.41%)
Dec 15, 2005 9.131 9.131 8.734 8.862 3,551 +0.02(+0.21%)
Dec 14, 2005 8.850 8.856 8.703 8.844 1,480 +0.29(+3.43%)
Dec 13, 2005 8.856 8.856 8.550 8.550 2,654 -0.35(-3.91%)
Dec 12, 2005 9.161 9.161 8.899 8.899 1,671 +0.04(+0.48%)
Dec 09, 2005 8.856 8.856 8.856 8.856 0 +0.00(+0.00%)
Dec 08, 2005 8.764 9.068 8.764 8.856 1,801 +0.12(+1.40%)
Dec 07, 2005 8.703 8.734 8.703 8.734 818 +0.03(+0.35%)
Dec 06, 2005 8.813 8.819 8.557 8.703 4,460 +0.03(+0.35%)
Dec 05, 2005 8.685 8.685 8.673 8.673 2,586 -0.02(-0.21%)
Dec 02, 2005 8.783 9.253 8.691 8.691 17,198 -0.05(-0.56%)
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.