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 )

19.22 +0.17 (+0.89%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 30, 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 (%)
Sep 30, 2011 8.663 8.663 8.497 8.517 32,767 -0.25(-2.88%)
Sep 29, 2011 8.636 8.769 8.497 8.769 21,501 +0.35(+4.18%)
Sep 28, 2011 8.776 8.776 8.417 8.417 30,420 -0.31(-3.50%)
Sep 27, 2011 8.849 8.849 8.583 8.723 52,575 +0.09(+1.00%)
Sep 26, 2011 8.557 8.902 8.284 8.636 29,882 +0.16(+1.88%)
Sep 23, 2011 8.125 8.530 8.125 8.477 25,511 +0.33(+3.99%)
Sep 22, 2011 7.919 8.384 7.832 8.151 79,244 +0.01(+0.16%)
Sep 21, 2011 8.523 8.982 7.959 8.138 53,300 -0.34(-4.00%)
Sep 20, 2011 8.636 8.782 8.477 8.477 25,955 -0.17(-1.92%)
Sep 19, 2011 8.842 8.842 8.616 8.643 12,414 -0.33(-3.63%)
Sep 16, 2011 9.068 9.068 8.855 8.968 55,882 -0.03(-0.30%)
Sep 15, 2011 9.068 9.068 8.709 8.995 30,832 +0.12(+1.35%)
Sep 14, 2011 8.776 8.909 8.550 8.875 30,308 +0.20(+2.30%)
Sep 13, 2011 8.630 8.743 8.510 8.676 15,489 +0.14(+1.63%)
Sep 12, 2011 8.331 8.755 8.331 8.537 16,010 +0.10(+1.18%)
Sep 09, 2011 8.623 8.869 8.364 8.437 46,496 -0.23(-2.68%)
Sep 08, 2011 8.882 9.035 8.643 8.669 26,378 -0.31(-3.48%)
Sep 07, 2011 8.596 8.995 8.464 8.982 43,957 +0.58(+6.88%)
Sep 06, 2011 8.364 8.616 8.337 8.404 26,173 +0.03(+0.40%)
Sep 02, 2011 8.470 8.756 8.218 8.371 74,531 -0.24(-2.78%)
Sep 01, 2011 8.736 8.988 8.596 8.610 43,531 -0.40(-4.42%)
Aug 31, 2011 8.995 9.188 8.869 9.008 44,831 -0.14(-1.53%)
Aug 30, 2011 9.061 9.154 8.829 9.148 15,900 +0.00(+0.00%)
Aug 29, 2011 8.975 9.161 8.822 9.148 32,610 +0.24(+2.65%)
Aug 26, 2011 8.636 9.056 8.630 8.912 32,354 +0.22(+2.49%)
Aug 25, 2011 9.129 9.129 8.446 8.695 32,488 -0.33(-3.64%)
Aug 24, 2011 8.617 9.076 8.374 9.024 30,405 +0.40(+4.64%)
Aug 23, 2011 8.079 8.827 7.973 8.623 85,704 +0.53(+6.57%)
Aug 22, 2011 8.256 8.256 7.987 8.092 10,774 +0.08(+0.98%)
Aug 19, 2011 7.973 8.059 7.934 8.013 163,745 +0.04(+0.49%)
Aug 18, 2011 7.947 8.111 7.941 7.973 47,580 -0.14(-1.70%)
Aug 17, 2011 8.262 8.262 8.105 8.111 6,843 +0.04(+0.49%)
Aug 16, 2011 8.177 8.190 7.941 8.072 38,131 -0.20(-2.46%)
Aug 15, 2011 8.026 8.275 8.013 8.275 30,843 +0.33(+4.21%)
Aug 12, 2011 8.302 8.498 7.888 7.941 44,895 -0.33(-3.97%)
Aug 11, 2011 7.842 8.400 7.842 8.269 54,268 +0.49(+6.24%)
Aug 10, 2011 8.794 8.978 7.750 7.783 71,886 -1.34(-14.68%)
Aug 09, 2011 8.243 9.135 7.330 9.122 85,745 +1.47(+19.21%)
Aug 08, 2011 8.413 8.754 7.613 7.652 89,264 -0.94(-10.92%)
Aug 05, 2011 8.649 8.991 8.531 8.590 58,145 +0.04(+0.46%)
Aug 04, 2011 8.728 8.925 8.551 8.551 45,563 -0.44(-4.89%)
Aug 03, 2011 8.597 9.037 8.571 8.991 23,218 +0.44(+5.14%)
Aug 02, 2011 8.951 9.010 8.551 8.551 89,414 -0.49(-5.37%)
Aug 01, 2011 9.168 9.168 8.997 9.037 34,084 -0.03(-0.29%)
Jul 29, 2011 8.761 9.142 8.761 9.063 12,961 +0.19(+2.14%)
Jul 28, 2011 8.735 8.873 8.702 8.873 13,119 +0.18(+2.04%)
Jul 27, 2011 8.984 9.056 8.663 8.695 53,630 -0.28(-3.14%)
Jul 26, 2011 9.306 9.352 8.945 8.978 20,298 -0.26(-2.84%)
Jul 25, 2011 9.220 9.352 9.120 9.240 33,704 -0.07(-0.71%)
Jul 22, 2011 9.286 9.411 9.273 9.306 17,852 -0.11(-1.12%)
Jul 21, 2011 9.345 9.417 9.306 9.411 16,109 +0.07(+0.70%)
Jul 20, 2011 9.325 9.352 9.286 9.345 8,941 -0.02(-0.21%)
Jul 19, 2011 9.161 9.430 8.991 9.365 23,112 +0.33(+3.63%)
Jul 18, 2011 9.024 9.253 8.873 9.037 36,630 +0.02(+0.22%)
Jul 15, 2011 9.089 9.293 8.932 9.017 60,932 -0.06(-0.65%)
Jul 14, 2011 9.194 9.194 9.076 9.076 8,787 -0.12(-1.36%)
Jul 13, 2011 9.069 9.204 9.069 9.201 19,525 +0.06(+0.65%)
Jul 12, 2011 9.129 9.253 9.122 9.142 14,521 +0.02(+0.22%)
Jul 11, 2011 9.201 9.207 9.056 9.122 20,700 -0.15(-1.63%)
Jul 08, 2011 9.207 9.312 9.155 9.273 12,682 -0.07(-0.77%)
Jul 07, 2011 9.214 9.352 9.214 9.345 33,247 +0.18(+2.01%)
Jul 06, 2011 8.951 9.168 8.873 9.161 29,343 +0.18(+1.97%)
Jul 05, 2011 9.096 9.096 8.925 8.984 13,235 -0.11(-1.23%)
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.