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, 2004 9.154 9.423 9.148 9.282 13,591 +0.21(+2.36%)
Sep 29, 2004 9.007 9.154 9.007 9.069 2,456 +0.05(+0.61%)
Sep 28, 2004 9.026 9.098 8.977 9.014 1,473 +0.00(+0.00%)
Sep 27, 2004 8.977 9.093 8.916 9.014 7,860 +0.10(+1.17%)
Sep 24, 2004 9.117 9.130 8.910 8.910 2,456 -0.18(-2.01%)
Sep 23, 2004 9.093 9.093 9.093 9.093 0 +0.00(+0.00%)
Sep 22, 2004 8.953 9.093 8.885 9.093 5,895 +0.14(+1.57%)
Sep 21, 2004 8.855 9.014 8.849 8.953 10,152 +0.10(+1.10%)
Sep 20, 2004 8.733 8.855 8.733 8.855 4,912 +0.01(+0.14%)
Sep 17, 2004 8.818 8.855 8.672 8.843 8,678 +0.18(+2.04%)
Sep 16, 2004 8.592 8.843 8.556 8.665 6,222 -0.01(-0.07%)
Sep 15, 2004 8.598 8.672 8.574 8.672 13,100 +0.12(+1.36%)
Sep 14, 2004 8.543 8.556 8.427 8.556 12,117 +0.17(+2.04%)
Sep 13, 2004 8.403 8.531 8.348 8.385 10,643 -0.06(-0.73%)
Sep 10, 2004 8.531 8.629 8.440 8.446 4,748 +0.01(+0.08%)
Sep 09, 2004 8.269 8.537 8.269 8.440 6,058 +0.04(+0.51%)
Sep 08, 2004 8.324 8.641 8.324 8.397 3,198 +0.02(+0.22%)
Sep 07, 2004 8.549 8.665 8.342 8.378 16,539 -0.01(-0.15%)
Sep 03, 2004 8.470 8.470 8.366 8.391 2,128 -0.10(-1.15%)
Sep 02, 2004 8.458 8.488 8.378 8.488 1,473 +0.03(+0.36%)
Sep 01, 2004 8.244 8.562 8.244 8.458 9,333 -0.21(-2.46%)
Aug 31, 2004 8.556 8.702 8.556 8.672 10,480 +0.12(+1.43%)
Aug 30, 2004 8.672 8.672 8.281 8.549 2,292 -0.13(-1.55%)
Aug 27, 2004 8.678 8.714 8.458 8.684 7,532 +0.07(+0.78%)
Aug 26, 2004 8.385 8.617 8.305 8.617 7,205 +0.27(+3.22%)
Aug 25, 2004 8.244 8.348 8.244 8.348 2,620 +0.06(+0.74%)
Aug 24, 2004 8.305 8.305 8.269 8.287 4,257 +0.01(+0.15%)
Aug 23, 2004 8.317 8.391 8.244 8.275 4,421 +0.00(+0.00%)
Aug 20, 2004 8.293 8.293 8.244 8.275 3,275 +0.02(+0.22%)
Aug 19, 2004 8.293 8.470 8.244 8.256 14,082 -0.13(-1.53%)
Aug 18, 2004 8.385 8.385 8.171 8.385 5,818 +0.12(+1.48%)
Aug 17, 2004 8.220 8.385 8.183 8.262 7,696 +0.11(+1.35%)
Aug 16, 2004 8.275 8.366 8.128 8.153 18,667 -0.05(-0.60%)
Aug 13, 2004 8.183 8.287 8.183 8.201 5,076 -0.02(-0.30%)
Aug 12, 2004 8.354 8.366 8.201 8.226 5,076 +0.00(+0.00%)
Aug 11, 2004 8.378 8.385 8.195 8.226 4,093 -0.16(-1.97%)
Aug 10, 2004 8.256 8.397 8.122 8.391 30,130 -0.06(-0.72%)
Aug 09, 2004 8.409 8.452 8.244 8.452 4,380 -0.22(-2.54%)
Aug 06, 2004 8.769 8.769 8.543 8.672 5,076 -0.10(-1.18%)
Aug 05, 2004 8.586 8.928 8.220 8.775 21,287 +0.19(+2.20%)
Aug 04, 2004 8.794 8.794 8.360 8.586 7,532 -0.23(-2.56%)
Aug 03, 2004 8.702 8.843 8.195 8.812 18,667 -0.02(-0.21%)
Aug 02, 2004 8.330 8.830 8.269 8.830 20,960 +0.60(+7.35%)
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%)
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.