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 (%)
Mar 31, 2009 5.839 5.888 5.839 5.875 1,309 -0.53(-8.29%)
Mar 30, 2009 6.504 6.504 6.407 6.407 327 -0.04(-0.57%)
Mar 25, 2009 6.077 6.443 6.443 6.443 491 -0.03(-0.47%)
Mar 24, 2009 6.474 6.474 6.474 6.474 163 +0.06(+0.95%)
Mar 23, 2009 6.413 6.474 6.413 6.413 1,642 +0.00(+0.00%)
Mar 20, 2009 5.900 6.413 5.900 6.413 2,588 +0.40(+6.60%)
Mar 19, 2009 5.808 6.016 5.808 6.016 1,557 -0.12(-1.99%)
Mar 17, 2009 6.382 6.138 6.138 6.138 1,473 +0.25(+4.25%)
Mar 16, 2009 6.107 6.413 5.888 5.888 2,174 -0.19(-3.12%)
Mar 13, 2009 5.796 6.107 5.582 6.077 8,846 +0.37(+6.42%)
Mar 12, 2009 5.582 5.912 5.575 5.710 2,606 -0.21(-3.61%)
Mar 11, 2009 5.924 5.924 5.924 5.924 163 +0.24(+4.30%)
Mar 10, 2009 5.851 5.851 5.680 5.680 1,309 -0.09(-1.48%)
Mar 09, 2009 5.765 5.765 5.765 5.765 0 +0.00(+0.00%)
Mar 06, 2009 5.497 5.851 5.191 5.765 5,485 +0.42(+7.89%)
Mar 05, 2009 5.399 5.399 5.344 5.344 1,635 -0.03(-0.57%)
Mar 04, 2009 5.206 5.375 5.191 5.375 11,287 -0.12(-2.22%)
Feb 27, 2009 5.191 5.497 5.497 5.497 4,093 +0.19(+3.57%)
Feb 25, 2009 5.252 5.307 5.307 5.307 10,315 -0.11(-2.03%)
Feb 24, 2009 5.393 5.417 5.258 5.417 5,036 -0.09(-1.66%)
Feb 23, 2009 6.077 6.077 5.509 5.509 661 -0.57(-9.35%)
Feb 20, 2009 5.399 6.077 5.399 6.077 491 -0.28(-4.46%)
Feb 19, 2009 6.361 6.361 6.361 6.361 163 +0.50(+8.60%)
Feb 18, 2009 5.497 5.857 5.411 5.857 771 +0.17(+3.01%)
Feb 17, 2009 6.138 6.138 5.081 5.686 12,709 -0.42(-6.90%)
Feb 13, 2009 6.107 6.107 6.107 6.107 204 +0.00(+0.00%)
Feb 12, 2009 6.107 6.107 6.107 6.107 163 -0.03(-0.52%)
Feb 11, 2009 6.804 6.804 6.139 6.139 859 +0.06(+0.92%)
Feb 10, 2009 6.169 6.169 6.083 6.083 327 -0.10(-1.58%)
Feb 09, 2009 6.193 6.193 6.181 6.181 654 +0.07(+1.20%)
Feb 06, 2009 6.107 6.107 6.107 6.107 1,146 -0.06(-0.99%)
Feb 05, 2009 6.169 6.169 6.169 6.169 0 +0.00(+0.00%)
Feb 04, 2009 6.413 6.413 6.169 6.169 12,894 +0.02(+0.40%)
Feb 03, 2009 6.254 6.431 6.120 6.144 1,327 -0.22(-3.45%)
Feb 02, 2009 6.107 6.963 6.107 6.364 3,557 -0.47(-6.88%)
Jan 30, 2009 6.364 6.975 6.364 6.834 982 -0.16(-2.36%)
Jan 29, 2009 6.101 7.011 6.095 6.999 1,044 +0.39(+5.91%)
Jan 27, 2009 6.559 6.608 6.608 6.608 4,748 +0.05(+0.74%)
Jan 26, 2009 6.559 6.559 6.559 6.559 163 +0.48(+7.83%)
Jan 23, 2009 6.083 6.083 6.083 6.083 654 -0.09(-1.39%)
Jan 22, 2009 6.126 6.169 6.126 6.169 327 +0.09(+1.51%)
Jan 21, 2009 5.985 6.291 5.985 6.077 1,843 +0.09(+1.53%)
Jan 20, 2009 6.169 6.169 5.985 5.985 654 -0.43(-6.67%)
Jan 16, 2009 6.413 6.413 6.413 6.413 491 -0.55(-7.89%)
Jan 15, 2009 6.999 6.999 6.963 6.963 491 +0.03(+0.44%)
Jan 14, 2009 6.465 6.932 6.465 6.932 6,758 +0.42(+6.47%)
Jan 13, 2009 6.590 6.590 6.468 6.511 1,309 +0.42(+6.92%)
Jan 12, 2009 5.839 6.169 5.839 6.089 9,473 +0.00(+0.00%)
Jan 09, 2009 6.046 6.107 5.680 6.089 7,400 -0.37(-5.68%)
Jan 08, 2009 6.101 6.456 6.101 6.456 1,146 +0.37(+6.02%)
Jan 07, 2009 6.260 6.260 5.802 6.089 2,991 -0.20(-3.20%)
Jan 06, 2009 6.498 6.498 6.291 6.291 327 -0.59(-8.53%)
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.