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 (%)
May 28, 2010 9.149 9.149 8.805 8.980 19,803 -0.17(-1.84%)
May 27, 2010 8.549 9.199 8.368 9.149 11,979 +0.85(+10.19%)
May 26, 2010 8.833 8.950 8.272 8.303 15,368 -0.19(-2.25%)
May 25, 2010 8.691 8.889 8.389 8.494 13,669 -0.30(-3.44%)
May 24, 2010 8.839 9.049 8.796 8.796 3,707 -0.02(-0.28%)
May 21, 2010 8.796 9.931 8.673 8.821 33,311 -0.10(-1.11%)
May 20, 2010 9.246 9.274 8.852 8.919 13,470 -0.48(-5.12%)
May 19, 2010 9.839 9.839 9.345 9.401 15,183 -0.19(-1.99%)
May 18, 2010 10.15 10.18 9.456 9.592 8,699 -0.38(-3.83%)
May 17, 2010 9.851 10.04 9.851 9.974 8,459 +0.19(+1.95%)
May 14, 2010 9.906 9.937 9.660 9.783 12,674 -0.21(-2.10%)
May 13, 2010 9.740 10.01 9.608 9.993 7,768 +0.19(+1.89%)
May 12, 2010 9.413 9.820 9.413 9.808 18,857 +0.44(+4.67%)
May 11, 2010 9.228 9.598 8.969 9.370 29,385 +0.09(+1.00%)
May 10, 2010 9.259 9.431 8.889 9.277 54,776 +0.64(+7.43%)
May 07, 2010 9.018 9.561 8.605 8.636 19,432 -0.33(-3.65%)
May 06, 2010 9.111 9.604 8.466 8.963 44,807 -0.21(-2.29%)
May 05, 2010 9.333 9.475 8.827 9.172 35,704 -0.15(-1.65%)
May 04, 2010 9.635 9.635 9.209 9.327 18,534 -0.44(-4.55%)
May 03, 2010 9.598 9.771 9.456 9.771 8,653 +0.21(+2.19%)
Apr 30, 2010 9.740 9.771 9.561 9.561 13,133 -0.30(-3.06%)
Apr 29, 2010 9.715 9.906 9.641 9.863 18,766 +0.02(+0.25%)
Apr 28, 2010 9.802 9.863 9.724 9.839 1,984 +0.10(+1.08%)
Apr 27, 2010 9.839 9.839 9.715 9.734 8,991 -0.10(-1.00%)
Apr 26, 2010 9.771 9.913 9.771 9.832 7,283 +0.02(+0.25%)
Apr 23, 2010 9.956 9.956 9.595 9.808 20,104 -0.06(-0.56%)
Apr 22, 2010 9.777 9.869 9.777 9.863 4,198 -0.02(-0.25%)
Apr 21, 2010 9.533 9.888 9.533 9.888 3,550 -0.09(-0.93%)
Apr 20, 2010 9.805 10.02 9.728 9.980 13,807 +0.15(+1.57%)
Apr 19, 2010 9.783 9.839 9.715 9.826 6,389 +0.04(+0.44%)
Apr 16, 2010 9.925 9.925 9.783 9.783 14,704 -0.13(-1.31%)
Apr 15, 2010 9.826 9.913 9.765 9.913 3,842 -0.02(-0.19%)
Apr 14, 2010 9.703 9.993 9.635 9.931 9,712 +0.25(+2.55%)
Apr 13, 2010 9.709 9.752 9.555 9.684 23,331 +0.11(+1.16%)
Apr 12, 2010 9.647 9.857 9.524 9.573 31,797 +0.02(+0.26%)
Apr 09, 2010 9.468 9.771 9.277 9.549 38,880 +0.07(+0.78%)
Apr 08, 2010 9.468 9.647 9.468 9.475 16,244 +0.01(+0.07%)
Apr 07, 2010 9.481 9.696 9.468 9.468 34,091 -0.09(-0.97%)
Apr 06, 2010 9.450 9.681 9.450 9.561 11,387 +0.03(+0.32%)
Apr 05, 2010 9.542 9.808 9.413 9.530 13,525 +0.19(+2.05%)
Apr 01, 2010 9.549 9.339 9.339 9.339 12,158 -0.19(-1.94%)
Mar 31, 2010 9.647 9.647 9.456 9.524 13,254 -0.21(-2.15%)
Mar 30, 2010 9.808 9.808 9.493 9.734 4,845 +0.09(+0.96%)
Mar 29, 2010 9.561 9.721 9.413 9.641 5,914 +0.13(+1.36%)
Mar 26, 2010 9.666 9.691 9.468 9.512 6,948 -0.15(-1.53%)
Mar 25, 2010 9.604 9.940 9.478 9.660 6,356 +0.10(+1.10%)
Mar 24, 2010 9.851 9.851 9.518 9.555 22,248 -0.29(-2.94%)
Mar 23, 2010 9.789 9.900 9.629 9.845 17,325 +0.01(+0.13%)
Mar 22, 2010 9.974 10.07 9.678 9.832 40,157 -0.22(-2.15%)
Mar 19, 2010 10.31 10.31 9.869 10.05 30,837 -0.17(-1.63%)
Mar 18, 2010 10.49 10.58 10.21 10.21 5,771 -0.40(-3.78%)
Mar 17, 2010 10.57 10.95 10.29 10.62 37,551 +0.02(+0.23%)
Mar 16, 2010 10.88 10.88 10.49 10.59 8,973 -0.25(-2.28%)
Mar 15, 2010 10.81 11.02 10.76 10.84 4,904 +0.06(+0.52%)
Mar 12, 2010 10.87 10.95 10.73 10.78 23,177 -0.10(-0.91%)
Mar 11, 2010 11.33 11.33 10.80 10.88 14,755 -0.52(-4.60%)
Mar 10, 2010 11.53 11.71 11.34 11.41 12,888 -0.17(-1.49%)
Mar 09, 2010 11.41 11.58 11.09 11.58 13,293 +0.17(+1.46%)
Mar 08, 2010 11.14 11.51 11.04 11.41 14,378 +0.27(+2.44%)
Mar 05, 2010 10.90 11.16 10.78 11.14 22,856 +0.23(+2.09%)
Mar 04, 2010 10.91 10.91 10.57 10.91 2,898 +0.00(+0.00%)
Mar 03, 2010 10.47 11.01 10.28 10.91 22,960 +0.47(+4.49%)
Mar 02, 2010 10.21 10.44 10.20 10.44 7,997 +0.23(+2.30%)
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.