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 (%)
Feb 26, 2010 10.40 10.45 9.930 10.08 23,759 -0.29(-2.80%)
Feb 25, 2010 10.17 10.40 10.07 10.37 6,600 +0.16(+1.60%)
Feb 24, 2010 9.997 10.27 9.820 10.20 8,705 +0.25(+2.52%)
Feb 23, 2010 9.252 10.17 9.252 9.954 25,710 +0.23(+2.39%)
Feb 22, 2010 9.618 9.722 9.435 9.722 13,769 +0.11(+1.14%)
Feb 19, 2010 9.710 9.759 9.588 9.612 22,470 -0.08(-0.82%)
Feb 18, 2010 9.563 9.716 9.374 9.691 16,085 +0.13(+1.34%)
Feb 17, 2010 9.435 9.594 9.281 9.563 34,032 +0.15(+1.56%)
Feb 16, 2010 9.349 9.429 9.313 9.417 8,084 +0.12(+1.31%)
Feb 12, 2010 9.325 9.294 9.294 9.294 25,217 -0.10(-1.10%)
Feb 11, 2010 9.276 9.404 9.270 9.398 7,630 +0.12(+1.32%)
Feb 10, 2010 9.117 9.319 9.081 9.276 8,652 +0.14(+1.54%)
Feb 09, 2010 9.069 9.136 9.056 9.136 16,581 +0.08(+0.88%)
Feb 08, 2010 9.240 9.276 9.056 9.056 24,006 -0.20(-2.18%)
Feb 05, 2010 9.069 9.398 9.069 9.258 12,532 +0.24(+2.71%)
Feb 04, 2010 9.209 9.282 9.014 9.014 32,175 -0.20(-2.12%)
Feb 03, 2010 9.325 9.618 9.191 9.209 23,058 -0.10(-1.11%)
Feb 02, 2010 9.349 9.740 9.313 9.313 17,146 -0.01(-0.07%)
Feb 01, 2010 9.246 9.404 9.166 9.319 32,277 +0.18(+2.01%)
Jan 29, 2010 9.099 9.294 9.099 9.136 18,278 +0.05(+0.61%)
Jan 28, 2010 9.313 9.313 9.038 9.081 28,057 -0.18(-1.98%)
Jan 27, 2010 9.026 9.313 9.026 9.264 12,499 +0.24(+2.64%)
Jan 26, 2010 9.050 9.215 8.977 9.026 22,917 -0.02(-0.27%)
Jan 25, 2010 9.209 9.265 8.983 9.050 17,451 -0.15(-1.66%)
Jan 22, 2010 9.240 9.429 9.038 9.203 28,321 -0.02(-0.20%)
Jan 21, 2010 9.533 9.563 9.099 9.221 27,117 -0.28(-2.96%)
Jan 20, 2010 9.533 9.636 9.282 9.502 17,190 -0.10(-1.08%)
Jan 19, 2010 9.307 9.691 9.307 9.606 20,203 +0.34(+3.62%)
Jan 15, 2010 9.337 9.270 9.270 9.270 31,440 +0.03(+0.33%)
Jan 14, 2010 9.233 9.404 9.221 9.240 36,014 +0.02(+0.27%)
Jan 13, 2010 9.203 9.417 9.154 9.215 13,119 +0.07(+0.73%)
Jan 12, 2010 9.148 9.563 9.136 9.148 10,945 -0.07(-0.73%)
Jan 11, 2010 9.435 9.435 9.136 9.215 18,471 -0.03(-0.33%)
Jan 08, 2010 9.294 9.453 9.191 9.246 19,837 -0.03(-0.33%)
Jan 07, 2010 9.386 9.618 9.169 9.276 24,269 -0.07(-0.78%)
Jan 06, 2010 9.795 9.795 9.343 9.349 22,545 -0.48(-4.85%)
Jan 05, 2010 10.10 10.10 9.734 9.826 14,731 -0.30(-2.96%)
Jan 04, 2010 9.954 10.22 9.954 10.12 17,870 +0.36(+3.69%)
Dec 31, 2009 9.795 9.765 9.765 9.765 11,790 -0.10(-1.05%)
Dec 30, 2009 9.887 10.08 9.649 9.869 20,718 -0.06(-0.62%)
Dec 29, 2009 9.948 9.948 9.563 9.930 4,123 -0.02(-0.18%)
Dec 28, 2009 9.777 9.960 9.771 9.948 8,950 +0.18(+1.88%)
Dec 24, 2009 9.765 10.02 9.765 9.765 1,974 +0.03(+0.31%)
Dec 23, 2009 9.765 9.893 9.337 9.734 9,715 +0.02(+0.19%)
Dec 22, 2009 9.978 9.978 9.716 9.716 15,759 -0.30(-2.99%)
Dec 21, 2009 9.850 10.06 9.380 10.02 21,843 +0.16(+1.61%)
Dec 18, 2009 9.386 9.887 9.175 9.856 100,690 +0.60(+6.53%)
Dec 17, 2009 9.411 9.875 9.197 9.252 8,634 -0.19(-2.01%)
Dec 16, 2009 9.362 9.566 9.276 9.441 18,826 +0.14(+1.51%)
Dec 15, 2009 9.643 9.783 9.276 9.301 27,903 -0.22(-2.31%)
Dec 14, 2009 9.276 9.618 9.276 9.520 21,508 +0.31(+3.31%)
Dec 11, 2009 9.465 9.527 9.215 9.215 23,084 -0.19(-2.01%)
Dec 10, 2009 10.15 10.15 9.398 9.404 27,322 -0.72(-7.12%)
Dec 09, 2009 9.923 10.28 9.866 10.12 45,315 +0.23(+2.35%)
Dec 08, 2009 10.01 10.17 9.762 9.893 9,800 -0.16(-1.64%)
Dec 07, 2009 9.740 10.22 9.740 10.06 17,835 +0.34(+3.45%)
Dec 04, 2009 9.575 9.942 9.484 9.722 15,594 +0.34(+3.65%)
Dec 03, 2009 9.814 9.942 9.319 9.380 9,748 -0.38(-3.94%)
Dec 02, 2009 9.575 10.33 9.575 9.765 16,542 -0.18(-1.84%)
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.