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 (%)
Jan 31, 2006 8.366 8.366 8.366 8.366 0 +0.00(+0.00%)
Jan 30, 2006 8.543 8.549 8.366 8.366 1,940 +0.05(+0.66%)
Jan 27, 2006 8.549 8.549 8.311 8.311 655 -0.13(-1.59%)
Jan 26, 2006 8.397 8.452 8.397 8.446 2,128 -0.02(-0.22%)
Jan 25, 2006 8.464 8.464 8.464 8.464 204 -0.02(-0.22%)
Jan 24, 2006 8.476 8.482 8.476 8.482 2,128 +0.06(+0.73%)
Jan 23, 2006 8.391 8.531 8.354 8.421 3,743 -0.18(-2.06%)
Jan 20, 2006 8.531 8.598 8.531 8.598 491 +0.32(+3.90%)
Jan 19, 2006 8.275 8.275 8.275 8.275 180 -0.12(-1.45%)
Jan 18, 2006 8.549 8.549 8.397 8.397 4,847 +0.12(+1.48%)
Jan 17, 2006 8.458 8.458 8.091 8.275 10,679 +0.03(+0.37%)
Jan 13, 2006 8.244 8.244 8.244 8.244 0 +0.00(+0.00%)
Jan 12, 2006 8.458 8.464 8.244 8.244 1,637 -0.31(-3.57%)
Jan 11, 2006 8.549 8.549 8.549 8.549 1,308 +0.12(+1.38%)
Jan 10, 2006 8.611 8.696 8.433 8.433 16,941 -0.18(-2.06%)
Jan 09, 2006 8.611 8.611 8.611 8.611 1,310 -0.05(-0.63%)
Jan 06, 2006 8.611 8.683 8.611 8.665 4,033 +0.05(+0.64%)
Jan 05, 2006 8.611 8.611 8.611 8.611 0 +0.00(+0.00%)
Jan 04, 2006 8.403 8.672 8.403 8.611 23,511 +0.00(+0.00%)
Jan 03, 2006 8.611 8.611 8.611 8.611 2,947 -0.01(-0.07%)
Dec 30, 2005 8.635 8.690 8.617 8.617 16,866 +0.10(+1.15%)
Dec 29, 2005 8.696 8.696 8.488 8.519 2,932 +0.05(+0.58%)
Dec 28, 2005 8.458 8.519 8.458 8.470 33,405 +0.04(+0.51%)
Dec 27, 2005 8.403 8.910 8.403 8.427 12,117 -0.07(-0.86%)
Dec 23, 2005 8.385 8.794 8.269 8.501 10,231 -0.09(-1.00%)
Dec 22, 2005 8.873 8.873 8.452 8.586 2,783 +0.04(+0.43%)
Dec 21, 2005 8.678 9.252 8.122 8.549 29,182 -0.01(-0.14%)
Dec 20, 2005 8.843 9.221 8.324 8.562 13,689 -0.23(-2.57%)
Dec 19, 2005 8.733 9.093 8.604 8.788 5,403 +0.14(+1.62%)
Dec 16, 2005 9.111 9.111 8.556 8.647 6,900 -0.21(-2.41%)
Dec 15, 2005 9.130 9.130 8.733 8.861 3,551 +0.02(+0.21%)
Dec 14, 2005 8.849 8.855 8.702 8.843 1,480 +0.29(+3.43%)
Dec 13, 2005 8.855 8.855 8.549 8.549 2,654 -0.35(-3.91%)
Dec 12, 2005 9.160 9.160 8.898 8.898 1,671 +0.04(+0.48%)
Dec 09, 2005 8.855 8.855 8.855 8.855 0 +0.00(+0.00%)
Dec 08, 2005 8.763 9.067 8.763 8.855 1,801 +0.12(+1.40%)
Dec 07, 2005 8.702 8.733 8.702 8.733 818 +0.03(+0.35%)
Dec 06, 2005 8.812 8.818 8.556 8.702 4,460 +0.03(+0.35%)
Dec 05, 2005 8.684 8.684 8.672 8.672 2,587 -0.02(-0.21%)
Dec 02, 2005 8.782 9.252 8.690 8.690 17,200 -0.05(-0.56%)
Dec 01, 2005 8.916 9.130 8.739 8.739 4,421 -0.27(-3.05%)
Nov 30, 2005 9.130 9.130 8.708 9.014 2,620 +0.29(+3.36%)
Nov 29, 2005 8.751 8.855 8.720 8.720 6,559 +0.00(+0.00%)
Nov 28, 2005 8.720 8.720 8.720 8.720 491 -0.01(-0.07%)
Nov 25, 2005 8.727 8.727 8.727 8.727 0 +0.00(+0.00%)
Nov 23, 2005 8.742 8.742 8.727 8.727 573 -0.04(-0.49%)
Nov 22, 2005 8.757 8.769 8.757 8.769 491 +0.06(+0.70%)
Nov 21, 2005 8.708 8.708 8.708 8.708 818 +0.01(+0.07%)
Nov 18, 2005 8.702 8.702 8.702 8.702 0 +0.00(+0.00%)
Nov 17, 2005 8.708 8.708 8.702 8.702 1,310 -0.15(-1.72%)
Nov 16, 2005 8.855 8.855 8.855 8.855 163 +0.15(+1.75%)
Nov 15, 2005 8.702 8.702 8.702 8.702 1,678 +0.00(+0.00%)
Nov 14, 2005 8.702 8.702 8.702 8.702 573 -0.04(-0.42%)
Nov 11, 2005 8.934 8.934 8.739 8.739 810 -0.24(-2.65%)
Nov 10, 2005 8.946 9.020 8.751 8.977 3,438 +0.26(+3.01%)
Nov 09, 2005 8.702 8.916 8.702 8.714 4,585 +0.03(+0.35%)
Nov 08, 2005 8.611 8.763 8.611 8.684 6,386 +0.01(+0.07%)
Nov 07, 2005 8.678 8.702 8.678 8.678 1,506 +0.00(+0.00%)
Nov 04, 2005 8.678 8.678 8.678 8.678 11,626 -0.01(-0.07%)
Nov 03, 2005 8.733 8.750 8.684 8.684 935 +0.01(+0.07%)
Nov 02, 2005 8.678 8.678 8.678 8.678 491 +0.00(+0.00%)
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.