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 )

19.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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, 2009 10.66 10.86 10.33 10.49 23,716 -0.42(-3.81%)
Sep 29, 2009 10.99 10.99 10.73 10.90 2,917 -0.07(-0.67%)
Sep 28, 2009 10.99 10.99 10.68 10.98 32,383 -0.02(-0.17%)
Sep 25, 2009 10.28 10.99 10.28 10.99 19,405 +0.74(+7.21%)
Sep 24, 2009 9.830 10.84 9.815 10.25 20,294 +0.07(+0.72%)
Sep 23, 2009 9.912 10.24 9.906 10.18 6,754 -0.01(-0.12%)
Sep 22, 2009 10.35 10.35 9.950 10.19 8,725 -0.09(-0.83%)
Sep 21, 2009 10.13 10.35 9.799 10.28 9,057 +0.10(+0.96%)
Sep 18, 2009 9.735 10.18 9.735 10.18 85,935 +0.41(+4.19%)
Sep 17, 2009 9.766 9.772 9.631 9.771 7,467 +0.02(+0.18%)
Sep 16, 2009 9.754 9.772 9.619 9.754 4,694 -0.02(-0.19%)
Sep 15, 2009 9.595 9.772 9.595 9.772 6,704 +0.20(+2.11%)
Sep 14, 2009 9.418 9.711 9.418 9.570 20,933 -0.11(-1.14%)
Sep 11, 2009 9.741 9.790 9.595 9.680 11,775 -0.06(-0.63%)
Sep 10, 2009 9.729 9.741 9.283 9.741 12,859 -0.03(-0.31%)
Sep 09, 2009 9.455 9.772 9.455 9.772 19,027 +0.12(+1.27%)
Sep 08, 2009 9.741 9.760 9.283 9.650 26,429 -0.10(-1.06%)
Sep 04, 2009 9.216 9.772 9.180 9.754 76,131 +0.35(+3.77%)
Sep 03, 2009 9.283 9.399 9.173 9.399 14,179 -0.01(-0.06%)
Sep 02, 2009 9.363 9.406 9.164 9.406 8,140 +0.07(+0.72%)
Sep 01, 2009 9.619 9.891 9.332 9.338 18,174 -0.29(-3.04%)
Aug 31, 2009 9.760 10.22 9.619 9.631 25,074 -0.18(-1.81%)
Aug 28, 2009 10.20 10.20 9.809 9.809 8,681 -0.45(-4.41%)
Aug 27, 2009 10.25 10.26 9.992 10.26 8,504 +0.03(+0.30%)
Aug 26, 2009 10.26 10.32 10.08 10.23 40,271 -0.03(-0.30%)
Aug 25, 2009 10.00 10.26 10.00 10.26 6,727 +0.22(+2.19%)
Aug 24, 2009 9.833 10.24 9.619 10.04 22,220 -0.22(-2.14%)
Aug 21, 2009 10.26 10.26 9.723 10.26 33,982 +0.09(+0.90%)
Aug 20, 2009 9.717 10.17 9.717 10.17 23,317 +0.01(+0.12%)
Aug 19, 2009 9.827 10.20 9.589 10.16 27,472 +0.27(+2.78%)
Aug 18, 2009 9.876 10.20 9.757 9.882 11,014 +0.03(+0.31%)
Aug 17, 2009 9.711 9.998 9.711 9.851 13,884 -0.34(-3.30%)
Aug 14, 2009 10.29 10.29 9.772 10.19 70,724 -0.09(-0.83%)
Aug 13, 2009 10.29 10.32 9.999 10.27 24,990 -0.05(-0.47%)
Aug 12, 2009 9.668 10.33 9.662 10.32 23,512 +0.52(+5.30%)
Aug 11, 2009 10.05 10.05 9.803 9.803 12,510 -0.40(-3.95%)
Aug 10, 2009 10.35 10.35 9.473 10.21 18,122 -0.11(-1.07%)
Aug 07, 2009 9.919 10.39 9.534 10.32 71,862 +0.48(+4.84%)
Aug 06, 2009 10.35 10.35 9.839 9.839 46,598 -0.43(-4.16%)
Aug 05, 2009 10.69 10.69 10.13 10.27 39,066 -0.39(-3.67%)
Aug 04, 2009 10.69 10.73 10.45 10.66 5,488 -0.15(-1.41%)
Aug 03, 2009 10.84 10.84 9.943 10.81 22,650 +0.00(+0.00%)
Jul 31, 2009 10.95 10.99 10.78 10.81 23,882 -0.18(-1.67%)
Jul 30, 2009 10.83 10.99 10.77 10.99 17,629 +0.23(+2.10%)
Jul 29, 2009 10.85 10.87 10.67 10.77 33,837 -0.07(-0.68%)
Jul 28, 2009 10.49 10.93 10.39 10.84 55,142 +0.31(+2.90%)
Jul 27, 2009 10.36 10.54 10.09 10.54 16,388 +0.17(+1.65%)
Jul 24, 2009 10.25 10.47 10.13 10.36 60,502 +0.05(+0.47%)
Jul 23, 2009 9.699 10.35 9.503 10.32 75,906 +0.54(+5.56%)
Jul 22, 2009 9.399 9.772 9.289 9.772 32,589 +0.37(+3.90%)
Jul 21, 2009 9.314 9.467 8.938 9.406 80,720 +0.11(+1.18%)
Jul 20, 2009 9.241 9.381 8.920 9.296 47,962 +0.09(+1.00%)
Jul 17, 2009 9.558 9.558 9.180 9.204 19,397 -0.31(-3.21%)
Jul 16, 2009 9.564 9.619 9.247 9.509 48,216 -0.09(-0.95%)
Jul 15, 2009 9.601 9.601 9.094 9.601 39,865 +0.10(+1.03%)
Jul 14, 2009 9.418 9.693 9.076 9.503 38,346 +0.03(+0.32%)
Jul 13, 2009 8.765 9.473 8.765 9.473 21,570 +0.35(+3.88%)
Jul 10, 2009 8.856 9.277 8.856 9.118 17,462 +0.18(+1.98%)
Jul 09, 2009 9.289 9.460 8.569 8.941 13,314 -0.29(-3.17%)
Jul 08, 2009 9.289 9.467 8.789 9.235 40,905 +0.05(+0.53%)
Jul 07, 2009 9.589 9.589 8.856 9.186 44,861 -0.56(-5.71%)
Jul 06, 2009 9.180 9.772 8.593 9.741 91,640 +0.60(+6.62%)
Jul 02, 2009 9.302 9.312 8.404 9.137 34,122 -0.12(-1.32%)
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.