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 (%)
Apr 30, 2002 2.247 2.394 2.247 2.345 14,328 +0.00(+0.00%)
Apr 29, 2002 2.345 2.418 2.345 2.345 3,684 +0.02(+1.05%)
Apr 26, 2002 2.379 2.379 2.247 2.321 19,240 -0.07(-3.06%)
Apr 25, 2002 2.394 2.394 2.394 2.394 818 +0.00(+0.00%)
Apr 24, 2002 2.394 2.394 2.394 2.394 1,228 -0.05(-2.00%)
Apr 23, 2002 2.443 2.443 2.443 2.443 409 +0.01(+0.40%)
Apr 22, 2002 2.433 2.433 2.433 2.433 4,093 +0.03(+1.22%)
Apr 19, 2002 2.418 2.418 2.404 2.404 2,865 -0.01(-0.61%)
Apr 18, 2002 2.418 2.418 2.418 2.418 1,637 -0.01(-0.60%)
Apr 17, 2002 2.433 2.433 2.433 2.433 818 +0.03(+1.22%)
Apr 16, 2002 2.404 2.404 2.404 2.404 409 -0.04(-1.60%)
Apr 15, 2002 2.443 2.443 2.443 2.443 0 +0.00(+0.00%)
Apr 12, 2002 2.443 2.443 2.443 2.443 0 +0.00(+0.00%)
Apr 11, 2002 2.443 2.443 2.440 2.443 3,684 +0.00(+0.00%)
Apr 10, 2002 2.492 2.492 2.443 2.443 5,731 -0.07(-2.91%)
Apr 09, 2002 2.540 2.540 2.516 2.516 3,684 -0.02(-0.96%)
Apr 08, 2002 2.560 2.560 2.540 2.540 8,597 +0.00(+0.00%)
Apr 05, 2002 2.540 2.540 2.540 2.540 409 +0.05(+1.96%)
Apr 04, 2002 2.492 2.492 2.492 2.492 0 +0.00(+0.00%)
Apr 03, 2002 2.492 2.492 2.492 2.492 0 +0.00(+0.00%)
Apr 02, 2002 2.492 2.492 2.492 2.492 0 +0.00(+0.00%)
Apr 01, 2002 2.453 2.500 2.453 2.492 2,865 +0.01(+0.55%)
Mar 29, 2002 2.540 2.540 2.453 2.478 6,140 +0.00(+0.00%)
Mar 28, 2002 2.540 2.540 2.453 2.478 6,140 -0.02(-0.99%)
Mar 27, 2002 2.540 2.540 2.502 2.503 5,731 -0.04(-1.48%)
Mar 26, 2002 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Mar 25, 2002 2.501 2.540 2.501 2.540 1,637 +0.05(+1.84%)
Mar 22, 2002 2.494 2.494 2.494 2.494 409 -0.05(-1.81%)
Mar 21, 2002 2.540 2.540 2.540 2.540 409 +0.00(+0.00%)
Mar 20, 2002 2.462 2.540 2.462 2.540 10,643 +0.10(+4.21%)
Mar 19, 2002 2.360 2.438 2.360 2.438 3,684 +0.05(+2.25%)
Mar 18, 2002 2.384 2.384 2.384 2.384 409 +0.00(+0.00%)
Mar 15, 2002 2.384 2.384 2.384 2.384 1,228 +0.02(+0.83%)
Mar 14, 2002 2.365 2.365 2.365 2.365 0 +0.00(+0.00%)
Mar 13, 2002 2.345 2.365 2.345 2.365 7,368 +0.02(+1.04%)
Mar 12, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 11, 2002 2.335 2.346 2.335 2.340 21,697 +0.03(+1.48%)
Mar 08, 2002 2.306 2.306 2.306 2.306 0 +0.00(+0.00%)
Mar 07, 2002 2.306 2.321 2.306 2.306 2,865 +0.07(+3.06%)
Mar 06, 2002 2.198 2.247 2.174 2.238 11,872 +0.01(+0.66%)
Mar 05, 2002 2.210 2.223 2.210 2.223 4,503 -0.05(-2.15%)
Mar 04, 2002 2.272 2.272 2.272 2.272 0 +0.00(+0.00%)
Mar 01, 2002 2.272 2.272 2.272 2.272 0 +0.00(+0.00%)
Feb 28, 2002 2.223 2.272 2.223 2.272 2,865 -0.02(-1.06%)
Feb 27, 2002 2.296 2.296 2.296 2.296 1,228 +0.07(+3.30%)
Feb 26, 2002 2.291 2.291 2.223 2.223 1,637 +0.05(+2.25%)
Feb 25, 2002 2.198 2.198 2.174 2.174 114,627 -0.07(-3.26%)
Feb 22, 2002 2.247 2.290 2.247 2.247 4,503 +0.05(+2.22%)
Feb 21, 2002 2.198 2.198 2.198 2.198 409 -0.05(-2.17%)
Feb 20, 2002 2.247 2.247 2.247 2.247 818 +0.05(+2.22%)
Feb 19, 2002 2.198 2.198 2.198 2.198 0 +0.00(+0.00%)
Feb 18, 2002 2.198 2.198 2.198 2.198 0 +0.00(+0.00%)
Feb 15, 2002 2.198 2.198 2.198 2.198 0 +0.00(+0.00%)
Feb 14, 2002 2.198 2.198 2.198 2.198 0 +0.00(+0.00%)
Feb 13, 2002 2.228 2.291 2.198 2.198 6,959 -0.09(-4.05%)
Feb 12, 2002 2.223 2.291 2.223 2.291 1,637 +0.04(+1.96%)
Feb 11, 2002 2.247 2.247 2.247 2.247 0 +0.00(+0.00%)
Feb 08, 2002 2.247 2.247 2.247 2.247 1,228 +0.02(+1.10%)
Feb 07, 2002 2.223 2.223 2.223 2.223 0 +0.00(+0.00%)
Feb 06, 2002 2.321 2.321 2.223 2.223 2,865 -0.12(-5.01%)
Feb 05, 2002 2.340 2.340 2.340 2.340 818 +0.01(+0.42%)
Feb 04, 2002 2.340 2.340 2.330 2.330 7,778 -0.01(-0.63%)
Feb 01, 2002 2.345 2.345 2.345 2.345 0 +0.00(+0.00%)
Jan 31, 2002 2.345 2.345 2.345 2.345 0 +0.00(+0.00%)
Jan 30, 2002 2.345 2.345 2.345 2.345 2,046 +0.00(+0.00%)
Jan 29, 2002 2.345 2.345 2.345 2.345 1,637 +0.00(+0.00%)
Jan 28, 2002 2.330 2.345 2.330 2.345 1,637 +0.02(+1.05%)
Jan 25, 2002 2.321 2.321 2.321 2.321 0 +0.00(+0.00%)
Jan 24, 2002 2.321 2.321 2.321 2.321 5,321 +0.01(+0.42%)
Jan 23, 2002 2.311 2.311 2.311 2.311 2,456 -0.03(-1.46%)
Jan 22, 2002 2.223 2.345 2.223 2.345 22,106 +0.07(+3.23%)
Jan 21, 2002 2.281 2.281 2.235 2.272 22,106 +0.00(+0.00%)
Jan 18, 2002 2.281 2.281 2.235 2.272 22,106 -0.01(-0.43%)
Jan 17, 2002 2.281 2.281 2.281 2.281 409 -0.01(-0.64%)
Jan 16, 2002 2.296 2.296 2.296 2.296 0 +0.00(+0.00%)
Jan 15, 2002 2.281 2.296 2.281 2.296 3,275 +0.01(+0.64%)
Jan 14, 2002 2.262 2.281 2.262 2.281 8,597 +0.03(+1.52%)
Jan 11, 2002 2.218 2.272 2.218 2.247 9,825 +0.04(+1.86%)
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.