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 (%)
Aug 31, 2005 9.392 9.392 9.069 9.069 2,850 -0.42(-4.38%)
Aug 30, 2005 9.258 9.484 9.111 9.484 1,801 +0.41(+4.51%)
Aug 29, 2005 9.093 9.093 9.075 9.075 2,456 -0.09(-0.93%)
Aug 26, 2005 9.160 9.160 9.160 9.160 0 +0.00(+0.00%)
Aug 25, 2005 9.130 9.160 9.130 9.160 2,931 +0.09(+0.94%)
Aug 24, 2005 9.154 9.160 9.075 9.075 3,111 -0.02(-0.27%)
Aug 23, 2005 9.099 9.099 9.099 9.099 327 +0.03(+0.34%)
Aug 22, 2005 9.069 9.077 9.069 9.069 1,310 +0.00(+0.00%)
Aug 19, 2005 9.069 9.069 9.069 9.069 163 +0.00(+0.00%)
Aug 18, 2005 9.069 9.160 9.069 9.069 2,664 +0.00(+0.00%)
Aug 17, 2005 9.069 9.069 9.069 9.069 1,863 -0.01(-0.13%)
Aug 16, 2005 9.069 9.081 9.069 9.081 605 +0.00(+0.00%)
Aug 15, 2005 9.069 9.087 9.069 9.081 1,146 -0.08(-0.87%)
Aug 12, 2005 8.983 9.160 8.983 9.160 26,007 +0.00(+0.00%)
Aug 11, 2005 9.160 9.160 9.160 9.160 8,565 +0.01(+0.07%)
Aug 10, 2005 9.154 9.154 9.154 9.154 0 +0.00(+0.00%)
Aug 09, 2005 9.099 9.154 9.087 9.154 20,708 -0.01(-0.07%)
Aug 08, 2005 9.099 9.160 9.099 9.160 1,146 +0.04(+0.47%)
Aug 05, 2005 9.105 9.264 9.105 9.117 5,112 +0.02(+0.20%)
Aug 04, 2005 9.038 9.099 9.038 9.099 491 -0.03(-0.33%)
Aug 03, 2005 9.160 9.191 9.099 9.130 25,154 -0.23(-2.48%)
Aug 02, 2005 9.227 9.520 9.227 9.362 2,783 +0.05(+0.59%)
Aug 01, 2005 9.203 9.563 9.203 9.307 5,585 +0.20(+2.21%)
Jul 29, 2005 9.160 9.582 9.099 9.105 3,293 -0.15(-1.58%)
Jul 28, 2005 9.349 9.349 9.252 9.252 494 +0.00(+0.00%)
Jul 27, 2005 9.252 9.252 9.252 9.252 163 +0.09(+0.93%)
Jul 26, 2005 9.160 9.172 9.160 9.166 2,626 -0.33(-3.47%)
Jul 25, 2005 9.160 9.545 9.099 9.496 4,267 +0.10(+1.06%)
Jul 22, 2005 9.203 9.396 9.203 9.396 494 -0.00(-0.02%)
Jul 21, 2005 9.429 9.569 9.264 9.398 2,557 -0.07(-0.71%)
Jul 20, 2005 9.215 9.465 9.062 9.465 4,120 +0.26(+2.79%)
Jul 19, 2005 9.007 9.423 9.007 9.209 16,904 -0.03(-0.33%)
Jul 18, 2005 9.178 9.423 9.081 9.240 8,023 -0.07(-0.72%)
Jul 15, 2005 9.007 9.465 9.007 9.307 9,871 +0.01(+0.07%)
Jul 14, 2005 9.007 9.301 9.007 9.301 5,813 +0.29(+3.25%)
Jul 13, 2005 9.136 9.136 9.007 9.007 2,947 +0.03(+0.34%)
Jul 12, 2005 9.044 9.221 8.977 8.977 1,856 -0.24(-2.58%)
Jul 11, 2005 9.117 9.423 9.117 9.215 6,964 +0.17(+1.89%)
Jul 08, 2005 9.044 9.044 9.044 9.044 163 +0.00(+0.00%)
Jul 07, 2005 9.044 9.044 9.044 9.044 846 +0.00(+0.00%)
Jul 06, 2005 9.044 9.044 9.044 9.044 442 +0.00(+0.00%)
Jul 05, 2005 9.044 9.044 9.044 9.044 327 -0.01(-0.07%)
Jul 01, 2005 9.075 9.075 9.050 9.050 327 -0.02(-0.27%)
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%)
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.