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 (%)
May 30, 2008 8.672 8.696 8.672 8.696 563 +0.00(+0.00%)
May 29, 2008 8.672 8.696 8.672 8.696 327 -0.01(-0.07%)
May 28, 2008 8.702 8.702 8.702 8.702 204 +0.00(+0.00%)
May 27, 2008 8.623 8.702 8.519 8.702 3,602 +0.14(+1.64%)
May 26, 2008 8.568 8.641 8.562 8.562 1,965 +0.00(+0.00%)
May 23, 2008 8.568 8.641 8.562 8.562 1,965 +0.02(+0.21%)
May 22, 2008 8.580 8.580 8.324 8.543 3,052 -0.01(-0.07%)
May 21, 2008 8.549 8.549 8.549 8.549 327 +0.00(+0.00%)
May 20, 2008 8.543 8.549 8.543 8.549 491 +0.03(+0.36%)
May 19, 2008 8.488 8.519 8.488 8.519 327 -0.03(-0.36%)
May 16, 2008 8.488 8.549 8.488 8.549 491 -0.09(-1.06%)
May 15, 2008 8.342 8.641 8.342 8.641 478 +0.00(+0.00%)
May 14, 2008 8.611 8.641 8.611 8.641 327 +0.00(+0.00%)
May 13, 2008 8.620 8.641 8.620 8.641 655 -0.02(-0.21%)
May 12, 2008 8.659 8.659 8.659 8.659 163 +0.00(+0.00%)
May 09, 2008 8.641 8.659 8.342 8.659 2,128 +0.02(+0.21%)
May 08, 2008 8.672 8.690 8.641 8.641 655 -0.05(-0.63%)
May 07, 2008 8.464 8.696 8.464 8.696 8,934 +0.03(+0.35%)
May 06, 2008 8.665 8.665 8.665 8.665 240 +0.09(+1.00%)
May 05, 2008 8.397 8.580 8.397 8.580 655 -0.05(-0.57%)
May 02, 2008 8.635 8.635 8.311 8.629 982 +0.17(+2.02%)
May 01, 2008 8.458 8.458 8.458 8.458 491 -0.09(-1.00%)
Apr 30, 2008 8.360 8.549 8.079 8.543 9,943 -0.07(-0.78%)
Apr 29, 2008 8.458 8.611 8.458 8.611 640 +0.03(+0.36%)
Apr 28, 2008 8.330 8.580 8.330 8.580 818 -0.03(-0.35%)
Apr 25, 2008 8.598 8.611 8.598 8.611 327 -0.04(-0.42%)
Apr 24, 2008 8.647 8.647 8.647 8.647 163 +0.02(+0.21%)
Apr 23, 2008 8.293 8.635 8.281 8.629 1,308 -0.04(-0.42%)
Apr 22, 2008 8.659 8.665 8.659 8.665 327 +0.09(+1.07%)
Apr 21, 2008 8.574 8.574 8.574 8.574 163 -0.09(-1.05%)
Apr 18, 2008 8.672 8.672 8.250 8.665 818 -0.03(-0.35%)
Apr 17, 2008 8.302 8.696 8.302 8.696 818 +0.00(+0.00%)
Apr 16, 2008 8.250 8.696 8.250 8.696 36,025 +0.00(+0.00%)
Apr 15, 2008 8.672 8.702 8.207 8.696 12,378 -0.01(-0.07%)
Apr 14, 2008 8.702 8.702 8.702 8.702 818 +0.00(+0.00%)
Apr 11, 2008 8.702 8.702 8.702 8.702 163 +0.00(+0.00%)
Apr 10, 2008 8.537 8.702 8.537 8.702 8,881 +0.45(+5.48%)
Apr 09, 2008 8.672 8.672 8.250 8.250 5,068 -0.40(-4.59%)
Apr 08, 2008 8.647 8.647 8.647 8.647 163 +0.00(+0.00%)
Apr 07, 2008 8.647 8.647 8.647 8.647 163 +0.33(+3.96%)
Apr 04, 2008 8.672 8.672 8.317 8.317 1,947 -0.35(-4.08%)
Apr 03, 2008 8.611 8.672 8.611 8.672 1,637 +0.02(+0.28%)
Apr 02, 2008 8.647 8.647 8.647 8.647 163 +0.04(+0.43%)
Apr 01, 2008 8.256 8.611 8.250 8.611 1,932 -0.06(-0.70%)
Mar 31, 2008 8.672 8.672 8.672 8.672 163 +0.00(+0.00%)
Mar 28, 2008 8.293 8.672 8.293 8.672 1,246 +0.09(+1.07%)
Mar 27, 2008 8.256 8.580 8.256 8.580 2,891 +0.01(+0.07%)
Mar 26, 2008 8.397 8.574 8.397 8.574 1,310 -0.01(-0.07%)
Mar 25, 2008 8.549 8.580 8.294 8.580 2,790 +0.00(+0.00%)
Mar 24, 2008 8.214 8.580 8.214 8.580 2,292 +0.21(+2.48%)
Mar 21, 2008 8.159 8.391 8.159 8.372 818 +0.00(+0.00%)
Mar 20, 2008 8.159 8.391 8.159 8.372 818 -0.02(-0.29%)
Mar 19, 2008 8.159 8.397 8.159 8.397 491 +0.00(+0.00%)
Mar 18, 2008 8.305 8.488 8.305 8.397 1,355 -0.15(-1.79%)
Mar 17, 2008 8.549 8.549 8.305 8.549 1,167 +0.04(+0.50%)
Mar 14, 2008 8.507 8.507 8.311 8.507 7,142 -0.01(-0.07%)
Mar 13, 2008 8.513 8.513 8.513 8.513 366 -0.01(-0.07%)
Mar 12, 2008 8.519 8.519 8.519 8.519 0 +0.00(+0.00%)
Mar 11, 2008 8.519 8.519 8.519 8.519 468 +0.00(+0.00%)
Mar 10, 2008 8.519 8.519 8.519 8.519 442 +0.01(+0.07%)
Mar 07, 2008 8.513 8.513 8.513 8.513 163 +0.02(+0.22%)
Mar 06, 2008 8.495 8.495 8.495 8.495 0 +0.00(+0.00%)
Mar 05, 2008 8.330 8.495 8.330 8.495 327 -0.02(-0.29%)
Mar 04, 2008 8.519 8.519 8.519 8.519 163 -0.02(-0.21%)
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.