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 )

19.34 +0.29 (+1.55%)
Streaming Delayed Price Updated: 11:28 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 (%)
Feb 27, 2004 4.027 4.064 4.027 4.064 9,005 +0.04(+0.93%)
Feb 26, 2004 4.171 4.171 4.007 4.027 11,461 -0.08(-1.88%)
Feb 25, 2004 4.057 4.129 4.011 4.104 44,617 +0.10(+2.41%)
Feb 24, 2004 4.036 4.134 4.007 4.007 24,150 -0.04(-0.92%)
Feb 23, 2004 4.098 4.098 3.950 4.045 20,876 +0.10(+2.45%)
Feb 20, 2004 4.010 4.072 3.941 3.948 20,876 -0.16(-3.81%)
Feb 19, 2004 4.108 4.134 4.104 4.104 11,052 -0.07(-1.68%)
Feb 18, 2004 4.104 4.176 4.062 4.174 2,865 +0.07(+1.71%)
Feb 17, 2004 4.085 4.163 4.010 4.104 17,601 +0.16(+4.09%)
Feb 13, 2004 3.966 4.178 3.943 3.943 15,145 -0.04(-0.96%)
Feb 12, 2004 4.102 4.103 3.980 3.981 10,642 -0.00(-0.12%)
Feb 11, 2004 4.089 4.094 3.971 3.986 10,233 -0.18(-4.34%)
Feb 10, 2004 4.058 4.167 4.007 4.167 20,057 +0.14(+3.57%)
Feb 09, 2004 3.969 4.075 3.969 4.023 4,502 -0.02(-0.53%)
Feb 06, 2004 4.007 4.142 4.005 4.045 13,508 +0.08(+2.05%)
Feb 05, 2004 4.155 4.155 3.959 3.964 9,005 -0.07(-1.65%)
Feb 04, 2004 4.135 4.135 4.007 4.030 19,238 -0.07(-1.81%)
Feb 03, 2004 4.094 4.178 4.081 4.104 13,508 +0.01(+0.24%)
Feb 02, 2004 4.087 4.174 4.085 4.094 5,730 +0.01(+0.34%)
Jan 30, 2004 4.109 4.128 4.081 4.081 4,093 -0.09(-2.22%)
Jan 29, 2004 4.108 4.191 4.082 4.174 11,052 +0.00(+0.02%)
Jan 28, 2004 4.171 4.251 4.171 4.173 11,461 -0.10(-2.34%)
Jan 27, 2004 4.299 4.331 4.272 4.272 18,829 -0.03(-0.63%)
Jan 26, 2004 4.246 4.314 4.212 4.300 32,337 +0.05(+1.15%)
Jan 23, 2004 4.117 4.251 4.109 4.251 82,685 +0.05(+1.16%)
Jan 22, 2004 4.202 4.202 4.195 4.202 18,420 +0.03(+0.70%)
Jan 21, 2004 4.155 4.199 4.155 4.173 4,093 -0.05(-1.27%)
Jan 20, 2004 4.226 4.240 4.226 4.226 34,384 +0.00(+0.00%)
Jan 16, 2004 4.159 4.226 4.153 4.226 31,928 +0.07(+1.62%)
Jan 15, 2004 4.148 4.163 4.075 4.159 8,186 +0.03(+0.64%)
Jan 14, 2004 4.078 4.150 4.078 4.133 38,080 +0.08(+1.98%)
Jan 13, 2004 3.939 4.074 3.938 4.052 34,142 +0.12(+3.01%)
Jan 12, 2004 3.907 3.944 3.907 3.934 7,073 +0.03(+0.70%)
Jan 09, 2004 3.907 3.949 3.907 3.907 77,994 +0.00(+0.03%)
Jan 08, 2004 3.924 3.958 3.870 3.906 42,165 +0.00(+0.05%)
Jan 07, 2004 3.875 3.989 3.861 3.904 109,947 +0.04(+1.14%)
Jan 06, 2004 3.811 3.860 3.801 3.860 196,071 +0.11(+3.00%)
Jan 05, 2004 3.681 3.767 3.650 3.748 136,308 +0.10(+2.82%)
Jan 02, 2004 4.120 4.120 3.534 3.645 950,883 -0.47(-11.36%)
Dec 31, 2003 4.163 4.182 4.112 4.112 8,186 -0.11(-2.71%)
Dec 30, 2003 4.192 4.226 4.192 4.226 3,806 -0.05(-1.08%)
Dec 29, 2003 4.292 4.292 4.202 4.272 7,949 +0.06(+1.42%)
Dec 26, 2003 4.190 4.213 4.190 4.213 2,046 +0.02(+0.56%)
Dec 24, 2003 4.189 4.189 4.189 4.189 818 +0.07(+1.80%)
Dec 23, 2003 4.115 4.115 4.115 4.115 0 +0.00(+0.00%)
Dec 22, 2003 4.202 4.202 4.115 4.115 2,648 -0.09(-2.21%)
Dec 19, 2003 4.212 4.212 4.104 4.208 4,912 +0.03(+0.65%)
Dec 18, 2003 4.124 4.261 4.107 4.180 6,213 +0.06(+1.37%)
Dec 17, 2003 4.211 4.211 4.124 4.124 3,274 -0.01(-0.28%)
Dec 16, 2003 4.301 4.301 4.135 4.136 5,869 -0.07(-1.58%)
Dec 15, 2003 4.454 4.495 4.202 4.202 14,936 -0.24(-5.45%)
Dec 12, 2003 4.320 4.444 4.307 4.444 6,958 +0.19(+4.36%)
Dec 11, 2003 4.266 4.363 4.259 4.259 10,233 -0.02(-0.41%)
Dec 10, 2003 4.326 4.326 4.258 4.276 4,093 -0.01(-0.18%)
Dec 09, 2003 4.283 4.392 4.240 4.284 18,767 -0.06(-1.39%)
Dec 08, 2003 4.295 4.397 4.251 4.345 8,792 +0.06(+1.30%)
Dec 05, 2003 4.310 4.251 4.234 4.289 3,712 -0.02(-0.50%)
Dec 04, 2003 4.319 4.329 4.218 4.310 9,537 -0.06(-1.41%)
Dec 03, 2003 4.418 4.544 4.358 4.372 12,758 -0.16(-3.43%)
Dec 02, 2003 4.532 4.642 4.509 4.527 24,605 +0.00(+0.11%)
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.