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 (%)
Mar 30, 2007 8.549 8.620 8.488 8.488 6,926 -0.06(-0.71%)
Mar 29, 2007 8.549 8.549 8.549 8.549 491 -0.03(-0.36%)
Mar 28, 2007 8.580 8.580 8.580 8.580 0 +0.00(+0.00%)
Mar 27, 2007 8.584 8.592 8.580 8.580 1,097 -0.02(-0.28%)
Mar 26, 2007 8.702 8.702 8.537 8.604 2,192 +0.10(+1.22%)
Mar 23, 2007 8.514 8.519 8.488 8.501 11,993 -0.06(-0.71%)
Mar 22, 2007 8.568 8.568 8.562 8.562 491 -0.14(-1.61%)
Mar 21, 2007 8.672 8.702 8.672 8.702 900 +0.03(+0.35%)
Mar 20, 2007 8.672 8.672 8.672 8.672 0 +0.00(+0.00%)
Mar 19, 2007 8.946 8.946 8.623 8.672 2,390 +0.03(+0.35%)
Mar 16, 2007 9.032 9.032 8.641 8.641 15,828 +0.00(+0.00%)
Mar 15, 2007 9.032 9.032 8.641 8.641 7,511 +0.15(+1.80%)
Mar 14, 2007 8.488 8.641 8.488 8.488 19,362 -0.34(-3.81%)
Mar 13, 2007 8.824 8.824 8.824 8.824 2,046 +0.18(+2.12%)
Mar 12, 2007 8.696 8.696 8.641 8.641 360 -0.06(-0.70%)
Mar 09, 2007 8.678 8.824 8.678 8.702 3,037 +0.02(+0.28%)
Mar 08, 2007 8.824 8.861 8.678 8.678 1,310 +0.06(+0.71%)
Mar 07, 2007 8.519 8.702 8.519 8.617 713 +0.11(+1.29%)
Mar 06, 2007 8.641 8.855 8.507 8.507 1,801 -0.09(-1.07%)
Mar 05, 2007 8.568 8.598 8.549 8.598 1,683 -0.12(-1.40%)
Mar 02, 2007 8.720 8.720 8.720 8.720 0 +0.00(+0.00%)
Mar 01, 2007 8.665 8.904 8.562 8.720 9,957 +0.05(+0.56%)
Feb 28, 2007 8.672 8.672 8.672 8.672 0 +0.00(+0.00%)
Feb 27, 2007 8.672 8.887 8.672 8.672 4,326 -0.15(-1.72%)
Feb 26, 2007 8.934 8.934 8.684 8.823 9,158 -0.11(-1.23%)
Feb 23, 2007 8.933 8.933 8.933 8.933 0 +0.00(+0.00%)
Feb 22, 2007 8.933 8.933 8.933 8.933 245 -0.04(-0.49%)
Feb 21, 2007 8.977 8.977 8.757 8.977 6,057 +0.20(+2.30%)
Feb 20, 2007 8.948 8.948 8.733 8.775 7,041 -0.16(-1.84%)
Feb 16, 2007 8.940 8.946 8.940 8.940 998 +0.17(+1.95%)
Feb 15, 2007 8.818 8.818 8.769 8.769 2,186 -0.31(-3.43%)
Feb 14, 2007 8.828 9.081 8.828 9.081 329 +0.29(+3.34%)
Feb 13, 2007 8.904 9.093 8.788 8.788 5,290 -0.10(-1.15%)
Feb 12, 2007 8.890 8.890 8.890 8.890 245 -0.02(-0.23%)
Feb 09, 2007 8.911 8.911 8.911 8.911 224 -0.02(-0.19%)
Feb 08, 2007 8.727 8.928 8.727 8.928 3,501 +0.13(+1.53%)
Feb 07, 2007 8.757 8.931 8.757 8.794 8,351 +0.03(+0.35%)
Feb 06, 2007 8.763 8.763 8.763 8.763 0 +0.00(+0.00%)
Feb 05, 2007 8.763 8.763 8.763 8.763 163 +0.01(+0.14%)
Feb 02, 2007 8.751 8.751 8.751 8.751 0 +0.00(+0.00%)
Feb 01, 2007 9.026 9.026 8.751 8.751 9,003 -0.29(-3.18%)
Jan 31, 2007 9.137 9.160 9.038 9.038 1,010 +0.02(+0.20%)
Jan 30, 2007 9.069 9.087 8.946 9.020 4,265 +0.02(+0.20%)
Jan 29, 2007 9.001 9.001 8.934 9.001 5,341 +0.09(+1.03%)
Jan 26, 2007 8.855 8.910 8.788 8.910 818 +0.01(+0.07%)
Jan 25, 2007 9.093 9.093 8.904 8.904 1,146 +0.05(+0.55%)
Jan 24, 2007 8.580 9.142 8.543 8.855 11,780 +0.21(+2.40%)
Jan 23, 2007 9.154 9.154 8.647 8.647 2,456 -0.51(-5.54%)
Jan 22, 2007 8.843 9.154 8.843 9.154 818 +0.40(+4.53%)
Jan 19, 2007 8.730 8.757 8.730 8.757 982 +0.01(+0.07%)
Jan 18, 2007 8.751 8.751 8.751 8.751 163 +0.10(+1.20%)
Jan 17, 2007 8.821 8.824 8.647 8.647 2,595 -0.13(-1.46%)
Jan 16, 2007 9.251 9.251 8.775 8.775 1,049 -0.28(-3.10%)
Jan 12, 2007 8.836 9.160 8.702 9.056 12,636 +0.35(+4.00%)
Jan 11, 2007 9.007 9.007 8.708 8.708 1,537 -0.23(-2.53%)
Jan 10, 2007 8.934 8.934 8.934 8.934 0 +0.00(+0.00%)
Jan 09, 2007 8.702 9.069 8.696 8.934 10,417 +0.23(+2.67%)
Jan 08, 2007 8.604 8.922 8.604 8.702 2,433 +0.10(+1.14%)
Jan 05, 2007 8.549 8.604 8.488 8.604 2,947 +0.09(+1.00%)
Jan 04, 2007 8.565 8.565 8.513 8.519 900 -0.11(-1.31%)
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.