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 (%)
Jun 30, 2005 9.069 9.203 9.069 9.075 34,676 +0.00(+0.00%)
Jun 29, 2005 9.075 9.081 9.075 9.075 5,076 +0.01(+0.07%)
Jun 28, 2005 9.069 9.227 9.069 9.069 4,956 +0.00(+0.00%)
Jun 27, 2005 9.069 9.069 9.069 9.069 0 +0.00(+0.00%)
Jun 24, 2005 9.081 9.087 9.069 9.069 62,853 -0.08(-0.87%)
Jun 23, 2005 9.081 9.313 9.081 9.148 12,446 +0.08(+0.88%)
Jun 22, 2005 9.069 9.069 9.069 9.069 13,132 +0.00(+0.00%)
Jun 21, 2005 9.069 9.069 9.069 9.069 912 -0.06(-0.67%)
Jun 20, 2005 9.130 9.130 9.130 9.130 0 +0.00(+0.00%)
Jun 17, 2005 9.313 9.313 9.130 9.130 6,638 -0.18(-1.97%)
Jun 16, 2005 9.313 9.313 9.313 9.313 424 +0.22(+2.42%)
Jun 15, 2005 9.307 9.313 9.093 9.093 5,356 -0.06(-0.67%)
Jun 14, 2005 9.313 9.313 9.075 9.154 6,314 -0.04(-0.40%)
Jun 13, 2005 9.191 9.191 9.191 9.191 0 +0.00(+0.00%)
Jun 10, 2005 9.056 9.191 9.056 9.191 11,135 +0.09(+1.01%)
Jun 09, 2005 9.099 9.099 9.099 9.099 0 +0.00(+0.00%)
Jun 08, 2005 9.069 9.099 9.069 9.099 777 +0.06(+0.68%)
Jun 07, 2005 9.282 9.282 9.038 9.038 2,040 +0.00(+0.00%)
Jun 06, 2005 9.038 9.038 9.038 9.038 2,046 -0.06(-0.67%)
Jun 03, 2005 9.099 9.099 9.099 9.099 0 +0.00(+0.00%)
Jun 02, 2005 9.099 9.099 9.099 9.099 442 -0.06(-0.67%)
Jun 01, 2005 9.160 9.160 9.148 9.160 7,123 +0.00(+0.00%)
May 31, 2005 9.160 9.160 9.160 9.160 655 +0.01(+0.13%)
May 27, 2005 9.160 9.160 9.148 9.148 9,497 -0.07(-0.79%)
May 26, 2005 9.221 9.221 9.221 9.221 0 +0.00(+0.00%)
May 25, 2005 9.160 9.221 9.105 9.221 14,737 +0.06(+0.67%)
May 24, 2005 9.160 9.160 9.160 9.160 0 +0.00(+0.00%)
May 23, 2005 9.160 9.160 9.105 9.160 2,015 -0.06(-0.66%)
May 20, 2005 9.160 9.221 9.160 9.221 5,813 +0.00(+0.00%)
May 19, 2005 9.123 9.221 9.123 9.221 3,874 +0.10(+1.07%)
May 18, 2005 9.123 9.123 9.123 9.123 1,146 +0.00(+0.00%)
May 17, 2005 9.123 9.215 9.123 9.123 8,032 +0.00(+0.00%)
May 16, 2005 9.106 9.313 9.105 9.123 3,597 -0.34(-3.61%)
May 13, 2005 10.99 10.99 9.465 9.465 16,620 +0.37(+4.03%)
May 12, 2005 9.099 9.099 9.099 9.099 0 +0.00(+0.00%)
May 11, 2005 9.130 9.130 9.099 9.099 4,203 -0.06(-0.67%)
May 10, 2005 9.160 9.160 9.160 9.160 0 +0.00(+0.00%)
May 09, 2005 9.160 9.160 9.160 9.160 0 +0.00(+0.00%)
May 06, 2005 9.160 9.160 9.160 9.160 163 +0.00(+0.00%)
May 05, 2005 9.313 9.313 9.160 9.160 1,760 +0.00(+0.00%)
May 04, 2005 9.282 9.282 9.160 9.160 5,865 -0.24(-2.59%)
May 03, 2005 9.130 9.404 9.130 9.404 779 +0.09(+0.98%)
May 02, 2005 9.404 9.404 9.288 9.313 1,637 +0.20(+2.14%)
Apr 29, 2005 9.117 9.117 9.117 9.117 0 +0.00(+0.00%)
Apr 28, 2005 9.117 9.117 9.117 9.117 2,191 -0.29(-3.05%)
Apr 27, 2005 9.404 9.404 9.404 9.404 0 +0.00(+0.00%)
Apr 26, 2005 9.404 9.404 9.404 9.404 0 +0.00(+0.00%)
Apr 25, 2005 9.130 9.404 9.117 9.404 1,945 +0.29(+3.15%)
Apr 22, 2005 9.313 9.582 9.105 9.117 11,953 -0.18(-1.97%)
Apr 21, 2005 9.100 9.301 9.100 9.301 491 +0.08(+0.86%)
Apr 20, 2005 9.221 9.221 9.221 9.221 655 +0.01(+0.13%)
Apr 19, 2005 9.099 9.209 9.069 9.209 1,966 +0.14(+1.55%)
Apr 18, 2005 9.099 9.221 9.069 9.069 1,637 -0.03(-0.34%)
Apr 15, 2005 9.099 9.099 9.099 9.099 409 +0.00(+0.00%)
Apr 14, 2005 9.099 9.099 9.099 9.099 327 -0.12(-1.32%)
Apr 13, 2005 9.221 9.221 9.221 9.221 0 +0.00(+0.00%)
Apr 12, 2005 9.221 9.221 9.221 9.221 409 +0.06(+0.67%)
Apr 11, 2005 9.160 9.166 9.069 9.160 2,022 -0.15(-1.64%)
Apr 08, 2005 9.313 9.313 9.313 9.313 1,064 +0.00(+0.00%)
Apr 07, 2005 9.313 9.313 9.313 9.313 633 +0.01(+0.07%)
Apr 06, 2005 9.069 9.307 9.069 9.306 1,064 +0.18(+1.93%)
Apr 05, 2005 9.099 9.160 9.099 9.130 1,750 -0.05(-0.60%)
Apr 04, 2005 9.185 9.185 9.185 9.185 163 +0.12(+1.28%)
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.