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 (%)
Jul 31, 2003 4.546 4.725 4.546 4.647 21,694 +0.10(+2.24%)
Jul 30, 2003 4.524 4.558 4.514 4.545 7,777 +0.01(+0.24%)
Jul 29, 2003 4.519 4.534 4.409 4.534 17,192 +0.02(+0.35%)
Jul 28, 2003 4.528 4.529 4.424 4.519 14,326 +0.01(+0.13%)
Jul 25, 2003 4.480 4.518 4.422 4.513 9,414 +0.10(+2.34%)
Jul 24, 2003 4.515 4.528 4.409 4.409 5,730 -0.08(-1.70%)
Jul 23, 2003 4.388 4.485 4.381 4.485 5,730 +0.14(+3.15%)
Jul 22, 2003 4.279 4.349 4.279 4.349 4,912 +0.08(+1.85%)
Jul 21, 2003 4.316 4.322 4.269 4.269 8,596 -0.05(-1.24%)
Jul 18, 2003 4.375 4.375 4.323 4.323 2,046 +0.00(+0.02%)
Jul 17, 2003 4.302 4.394 4.278 4.322 6,140 +0.00(+0.02%)
Jul 16, 2003 4.331 4.331 4.315 4.321 12,280 -0.00(-0.07%)
Jul 15, 2003 4.194 4.324 4.193 4.324 22,104 +0.08(+1.96%)
Jul 14, 2003 4.241 4.241 4.237 4.241 16,373 +0.01(+0.35%)
Jul 11, 2003 4.225 4.226 4.225 4.226 7,777 +0.06(+1.43%)
Jul 10, 2003 4.190 4.202 4.165 4.167 10,642 -0.06(-1.36%)
Jul 09, 2003 4.155 4.240 4.090 4.224 55,669 +0.07(+1.65%)
Jul 08, 2003 4.202 4.202 4.087 4.156 26,197 -0.02(-0.44%)
Jul 07, 2003 4.142 4.175 4.095 4.175 13,917 +0.06(+1.47%)
Jul 03, 2003 4.129 4.179 4.114 4.114 6,549 -0.07(-1.75%)
Jul 02, 2003 4.225 4.229 4.140 4.187 14,736 +0.02(+0.49%)
Jul 01, 2003 4.203 4.306 4.167 4.167 65,084 -0.18(-4.05%)
Jun 30, 2003 4.428 4.495 4.241 4.343 555,057 -0.10(-2.27%)
Jun 27, 2003 4.461 4.519 4.406 4.443 64,674 -0.02(-0.48%)
Jun 26, 2003 4.448 4.504 4.448 4.465 22,104 +0.02(+0.37%)
Jun 25, 2003 4.523 4.553 4.412 4.448 33,565 -0.12(-2.59%)
Jun 24, 2003 4.411 4.566 4.410 4.566 115,432 +0.16(+3.52%)
Jun 23, 2003 4.202 4.422 4.200 4.411 47,892 +0.19(+4.44%)
Jun 20, 2003 4.339 4.339 4.202 4.223 42,161 -0.12(-2.70%)
Jun 19, 2003 4.420 4.436 4.333 4.341 18,010 -0.07(-1.49%)
Jun 18, 2003 4.419 4.439 4.339 4.406 37,658 -0.09(-1.94%)
Jun 17, 2003 4.406 4.495 4.377 4.493 38,886 +0.10(+2.20%)
Jun 16, 2003 4.349 4.414 4.324 4.396 66,312 +0.05(+1.12%)
Jun 13, 2003 4.253 4.349 4.253 4.348 60,581 +0.11(+2.70%)
Jun 12, 2003 4.259 4.260 4.202 4.233 22,922 -0.01(-0.14%)
Jun 11, 2003 4.220 4.266 4.196 4.239 18,010 +0.01(+0.16%)
Jun 10, 2003 4.202 4.232 4.201 4.232 11,052 +0.03(+0.72%)
Jun 09, 2003 4.122 4.200 4.153 4.202 2,865 +0.08(+1.94%)
Jun 06, 2003 4.136 4.136 4.101 4.122 4,502 +0.02(+0.48%)
Jun 05, 2003 4.031 4.122 4.031 4.102 10,642 +0.05(+1.16%)
Jun 04, 2003 4.221 4.230 4.052 4.055 11,052 -0.15(-3.56%)
Jun 03, 2003 4.229 4.251 4.202 4.205 8,186 -0.05(-1.08%)
Jun 02, 2003 4.218 4.251 4.200 4.251 10,233 +0.01(+0.26%)
May 30, 2003 4.168 4.240 4.163 4.240 7,368 +0.06(+1.52%)
May 29, 2003 4.205 4.275 4.177 4.177 10,233 -0.07(-1.75%)
May 28, 2003 4.129 4.251 4.129 4.251 46,254 +0.04(+0.93%)
May 27, 2003 4.055 4.212 4.055 4.212 13,098 +0.09(+2.25%)
May 23, 2003 4.056 4.170 4.055 4.119 26,606 -0.01(-0.21%)
May 22, 2003 4.168 4.236 4.056 4.128 47,073 -0.08(-1.90%)
May 21, 2003 4.192 4.236 4.192 4.208 6,549 +0.02(+0.55%)
May 20, 2003 4.260 4.260 4.162 4.185 10,642 -0.10(-2.43%)
May 19, 2003 4.318 4.322 4.272 4.289 5,321 -0.03(-0.68%)
May 16, 2003 4.264 4.318 4.264 4.318 4,093 +0.04(+0.98%)
May 15, 2003 4.266 4.296 4.247 4.276 8,596 +0.02(+0.39%)
May 14, 2003 4.234 4.260 4.215 4.260 15,145 +0.03(+0.79%)
May 13, 2003 4.260 4.260 4.226 4.226 6,549 -0.03(-0.78%)
May 12, 2003 4.262 4.282 4.178 4.260 36,021 -0.00(-0.05%)
May 09, 2003 4.339 4.339 4.172 4.262 39,296 -0.08(-1.78%)
May 08, 2003 4.221 4.339 4.221 4.339 70,405 +0.12(+2.80%)
May 07, 2003 4.297 4.319 4.207 4.221 33,974 -0.06(-1.39%)
May 06, 2003 4.202 4.291 4.202 4.280 14,736 +0.07(+1.74%)
May 05, 2003 4.201 4.207 4.179 4.207 7,368 +0.02(+0.40%)
May 02, 2003 4.178 4.190 4.178 4.190 2,456 -0.00(-0.07%)
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.