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 (%)
Dec 31, 2008 6.199 6.831 6.138 6.831 1,882 +0.57(+9.12%)
Dec 30, 2008 6.260 6.260 6.260 6.260 4,912 +0.06(+0.99%)
Dec 29, 2008 6.370 6.370 6.199 6.199 2,503 -0.17(-2.68%)
Dec 23, 2008 6.370 6.370 6.370 6.370 0 +0.08(+1.26%)
Dec 22, 2008 6.291 6.291 6.291 6.291 163 +0.01(+0.19%)
Dec 19, 2008 6.199 6.987 6.199 6.278 3,687 -0.54(-7.88%)
Dec 18, 2008 6.474 6.816 6.187 6.816 3,972 +0.25(+3.81%)
Dec 17, 2008 6.566 6.566 6.566 6.566 0 +0.00(+0.00%)
Dec 16, 2008 7.060 7.060 6.566 6.566 3,821 +0.02(+0.28%)
Dec 15, 2008 6.697 6.840 6.413 6.547 6,986 -0.11(-1.63%)
Dec 12, 2008 6.749 6.749 6.656 6.656 1,223 +0.09(+1.38%)
Dec 11, 2008 6.993 6.993 6.340 6.565 491 -0.43(-6.11%)
Dec 10, 2008 6.443 7.280 6.175 6.993 3,795 -0.27(-3.70%)
Dec 09, 2008 7.262 7.262 7.262 7.262 327 -0.03(-0.42%)
Dec 04, 2008 7.024 7.292 7.292 7.292 982 +0.27(+3.83%)
Dec 03, 2008 6.749 7.024 6.718 7.024 2,128 -0.35(-4.72%)
Dec 02, 2008 6.718 7.372 6.718 7.372 1,187 +0.29(+4.10%)
Dec 01, 2008 7.066 7.082 7.066 7.082 327 -0.18(-2.48%)
Nov 28, 2008 7.567 7.567 6.193 7.262 818 +0.24(+3.39%)
Nov 26, 2008 6.462 7.207 6.309 7.024 1,637 -0.48(-6.43%)
Nov 25, 2008 7.567 7.567 7.506 7.506 327 +0.76(+11.22%)
Nov 24, 2008 6.566 6.749 6.566 6.749 2,947 -0.31(-4.41%)
Nov 21, 2008 6.566 7.060 6.138 7.060 1,146 +0.47(+7.14%)
Nov 20, 2008 6.853 7.445 6.071 6.590 8,997 -0.84(-11.34%)
Nov 19, 2008 7.433 7.433 7.433 7.433 163 -0.06(-0.82%)
Nov 18, 2008 7.500 7.506 7.494 7.494 654 -0.07(-0.97%)
Nov 17, 2008 7.329 7.634 6.773 7.567 4,009 -0.18(-2.29%)
Nov 14, 2008 7.744 7.744 7.744 7.744 163 +0.12(+1.52%)
Nov 13, 2008 7.628 7.628 7.628 7.628 163 +0.05(+0.73%)
Nov 12, 2008 6.755 7.573 6.755 7.573 497 -0.05(-0.72%)
Nov 07, 2008 7.628 7.628 7.628 7.628 163 +0.84(+12.32%)
Nov 06, 2008 6.785 7.628 6.755 6.792 818 -0.54(-7.33%)
Nov 05, 2008 7.390 7.390 7.329 7.329 1,229 -0.31(-4.00%)
Nov 04, 2008 6.767 7.634 6.767 7.634 491 +0.00(+0.00%)
Nov 03, 2008 7.714 7.787 6.749 7.634 4,230 -0.18(-2.34%)
Oct 31, 2008 6.737 7.818 6.737 7.818 15,554 +0.70(+9.78%)
Oct 30, 2008 6.746 7.512 6.746 7.121 761 -0.39(-5.20%)
Oct 29, 2008 6.755 7.512 6.755 7.512 654 -0.06(-0.73%)
Oct 28, 2008 7.604 7.604 6.730 7.567 1,473 -0.03(-0.40%)
Oct 27, 2008 6.718 7.598 6.718 7.598 491 -0.04(-0.48%)
Oct 24, 2008 6.718 7.634 6.718 7.634 327 -0.18(-2.34%)
Oct 23, 2008 6.724 7.818 6.724 7.818 327 +0.62(+8.57%)
Oct 22, 2008 7.024 7.201 7.024 7.201 982 +0.00(+0.00%)
Oct 21, 2008 7.237 7.237 6.755 7.201 1,815 -0.04(-0.51%)
Oct 20, 2008 7.030 7.237 7.030 7.237 982 +0.21(+2.95%)
Oct 17, 2008 7.207 7.207 6.737 7.030 654 +0.59(+9.10%)
Oct 16, 2008 7.268 7.268 6.443 6.443 4,915 -0.04(-0.66%)
Oct 15, 2008 6.486 6.486 6.486 6.486 0 +0.00(+0.00%)
Oct 14, 2008 7.030 7.512 6.468 6.486 6,316 -0.53(-7.57%)
Oct 13, 2008 6.749 7.024 6.266 7.017 3,602 +0.30(+4.45%)
Oct 10, 2008 5.503 7.250 5.503 6.718 10,323 +0.73(+12.24%)
Oct 09, 2008 5.863 5.985 5.497 5.985 13,724 +0.18(+3.16%)
Oct 08, 2008 5.527 6.101 5.527 5.802 45,339 +0.28(+5.09%)
Oct 07, 2008 6.107 6.107 5.448 5.521 53,143 -0.40(-6.80%)
Oct 06, 2008 6.718 7.289 5.252 5.924 25,927 -1.33(-18.35%)
Oct 03, 2008 7.298 7.298 6.871 7.256 2,292 +0.05(+0.76%)
Oct 02, 2008 6.596 7.201 6.596 7.201 8,514 +0.53(+7.97%)
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.