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 30, 2004 8.281 8.305 8.226 8.226 8,187 -0.08(-0.96%)
Jul 29, 2004 8.317 8.317 8.207 8.305 3,930 +0.09(+1.04%)
Jul 28, 2004 8.305 8.354 8.207 8.220 3,766 -0.04(-0.52%)
Jul 27, 2004 8.214 8.269 8.165 8.262 7,696 +0.08(+0.97%)
Jul 26, 2004 8.207 8.269 8.171 8.183 14,246 -0.09(-1.11%)
Jul 23, 2004 8.330 8.330 8.195 8.275 11,135 +0.04(+0.52%)
Jul 22, 2004 8.183 8.250 8.183 8.232 4,093 +0.02(+0.22%)
Jul 21, 2004 8.244 8.415 8.189 8.214 13,591 -0.03(-0.37%)
Jul 20, 2004 8.433 8.433 8.153 8.244 17,030 -0.12(-1.46%)
Jul 19, 2004 8.427 8.427 8.330 8.366 11,790 -0.13(-1.58%)
Jul 16, 2004 8.574 8.574 8.427 8.501 15,065 +0.04(+0.51%)
Jul 15, 2004 8.427 8.501 8.427 8.458 7,205 -0.03(-0.36%)
Jul 14, 2004 8.537 8.562 8.452 8.488 9,497 -0.12(-1.35%)
Jul 13, 2004 8.708 8.720 8.604 8.604 13,427 -0.07(-0.77%)
Jul 12, 2004 8.488 8.672 8.476 8.672 12,936 +0.18(+2.16%)
Jul 09, 2004 8.421 8.537 8.391 8.488 25,709 +0.15(+1.76%)
Jul 08, 2004 8.189 8.366 8.189 8.342 16,866 +0.15(+1.86%)
Jul 07, 2004 8.214 8.256 8.183 8.189 40,119 +0.01(+0.07%)
Jul 06, 2004 8.207 8.244 8.183 8.183 10,807 -0.02(-0.30%)
Jul 02, 2004 8.183 8.287 8.183 8.207 20,305 +0.02(+0.22%)
Jul 01, 2004 8.220 8.311 8.183 8.189 26,527 -0.10(-1.18%)
Jun 30, 2004 8.342 8.519 8.244 8.287 12,281 +0.05(+0.59%)
Jun 29, 2004 8.275 8.330 8.232 8.238 15,392 -0.05(-0.59%)
Jun 28, 2004 8.360 8.427 8.244 8.287 102,345 +0.15(+1.88%)
Jun 25, 2004 8.507 9.862 8.116 8.134 1,083,553 -0.16(-1.99%)
Jun 24, 2004 8.244 8.519 8.244 8.299 27,838 +0.09(+1.04%)
Jun 23, 2004 8.513 8.513 8.214 8.214 21,124 -0.19(-2.25%)
Jun 22, 2004 8.281 8.549 8.189 8.403 18,176 -0.01(-0.07%)
Jun 21, 2004 8.183 8.409 8.183 8.409 9,988 +0.13(+1.62%)
Jun 18, 2004 8.317 8.513 8.201 8.275 64,354 +0.07(+0.89%)
Jun 17, 2004 8.183 8.549 8.183 8.201 36,353 -0.23(-2.75%)
Jun 16, 2004 8.183 8.580 8.183 8.433 45,359 +0.16(+1.99%)
Jun 15, 2004 8.617 8.617 8.171 8.269 48,798 -0.19(-2.24%)
Jun 14, 2004 8.635 8.635 8.433 8.458 22,925 -0.17(-1.98%)
Jun 10, 2004 8.586 8.763 8.549 8.629 33,241 +0.15(+1.80%)
Jun 09, 2004 8.476 8.549 8.354 8.476 34,388 -0.02(-0.29%)
Jun 08, 2004 8.641 8.775 8.488 8.501 19,322 -0.08(-0.93%)
Jun 07, 2004 8.488 9.160 8.464 8.580 27,510 -0.20(-2.29%)
Jun 04, 2004 8.598 8.977 8.458 8.782 24,071 +0.18(+2.13%)
Jun 03, 2004 9.154 9.154 8.598 8.598 8,023 -0.51(-5.57%)
Jun 02, 2004 9.069 9.496 8.824 9.105 34,224 +0.31(+3.47%)
Jun 01, 2004 9.404 9.404 8.733 8.800 41,757 -0.15(-1.71%)
May 28, 2004 9.160 9.185 8.953 8.953 22,761 -0.34(-3.62%)
May 27, 2004 9.227 9.380 9.136 9.288 18,012 +0.00(+0.00%)
May 26, 2004 9.313 9.404 9.264 9.288 9,825 -0.05(-0.59%)
May 25, 2004 9.227 9.435 9.227 9.343 23,252 +0.02(+0.20%)
May 24, 2004 9.404 9.545 9.249 9.325 23,416 +5.62(+151.91%)
May 21, 2004 3.737 3.737 3.701 3.702 29,475 -0.02(-0.56%)
May 20, 2004 3.810 3.810 3.723 3.723 25,381 -0.09(-2.28%)
May 19, 2004 3.928 3.977 3.810 3.810 8,597 -0.05(-1.34%)
May 18, 2004 3.956 3.956 3.860 3.861 12,281 -0.05(-1.20%)
May 17, 2004 3.956 3.956 3.826 3.908 18,831 -0.01(-0.15%)
May 14, 2004 3.921 3.982 3.872 3.914 14,328 +0.01(+0.18%)
May 13, 2004 3.981 4.004 3.906 3.907 10,643 -0.04(-1.14%)
May 12, 2004 3.946 3.952 3.826 3.952 36,435 -0.01(-0.22%)
May 11, 2004 3.948 4.104 3.947 3.961 24,972 +0.00(+0.10%)
May 10, 2004 3.997 4.039 3.957 3.957 11,462 -0.00(-0.12%)
May 07, 2004 4.048 4.061 3.962 3.962 18,831 -0.10(-2.41%)
May 06, 2004 4.133 4.133 4.026 4.060 48,307 -0.07(-1.61%)
May 05, 2004 4.126 4.178 4.105 4.126 7,368 -0.03(-0.71%)
May 04, 2004 4.176 4.199 4.128 4.156 3,684 +0.02(+0.59%)
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.