Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnb Financial Corp (NQ: CCNE )

19.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2008 8.285 8.472 8.006 8.466 10,033 -0.07(-0.78%)
Apr 29, 2008 8.381 8.533 8.381 8.533 646 +0.03(+0.36%)
Apr 28, 2008 8.254 8.503 8.254 8.503 826 -0.03(-0.35%)
Apr 25, 2008 8.521 8.533 8.521 8.533 330 -0.04(-0.42%)
Apr 24, 2008 8.569 8.569 8.569 8.569 165 +0.02(+0.21%)
Apr 23, 2008 8.218 8.557 8.206 8.551 1,320 -0.04(-0.42%)
Apr 22, 2008 8.581 8.587 8.581 8.587 330 +0.09(+1.07%)
Apr 21, 2008 8.497 8.497 8.497 8.497 165 -0.09(-1.05%)
Apr 18, 2008 8.593 8.593 8.176 8.587 826 -0.03(-0.35%)
Apr 17, 2008 8.227 8.617 8.227 8.617 826 +0.00(+0.00%)
Apr 16, 2008 8.176 8.617 8.176 8.617 36,353 +0.00(+0.00%)
Apr 15, 2008 8.593 8.624 8.133 8.617 12,490 -0.01(-0.07%)
Apr 14, 2008 8.624 8.624 8.624 8.624 826 +0.00(+0.00%)
Apr 11, 2008 8.624 8.624 8.624 8.624 165 +0.00(+0.00%)
Apr 10, 2008 8.460 8.624 8.460 8.624 8,962 +0.45(+5.48%)
Apr 09, 2008 8.593 8.593 8.176 8.176 5,114 -0.39(-4.59%)
Apr 08, 2008 8.569 8.569 8.569 8.569 165 +0.00(+0.00%)
Apr 07, 2008 8.569 8.569 8.569 8.569 165 +0.33(+3.96%)
Apr 04, 2008 8.593 8.593 8.242 8.242 1,964 -0.35(-4.08%)
Apr 03, 2008 8.533 8.593 8.533 8.593 1,652 +0.02(+0.28%)
Apr 02, 2008 8.569 8.569 8.569 8.569 165 +0.04(+0.43%)
Apr 01, 2008 8.182 8.533 8.176 8.533 1,949 -0.06(-0.70%)
Mar 31, 2008 8.593 8.593 8.593 8.593 165 +0.00(+0.00%)
Mar 28, 2008 8.218 8.593 8.218 8.593 1,257 +0.09(+1.07%)
Mar 27, 2008 8.182 8.503 8.182 8.503 2,918 +0.01(+0.07%)
Mar 26, 2008 8.321 8.496 8.321 8.496 1,321 -0.01(-0.07%)
Mar 25, 2008 8.472 8.503 8.219 8.503 2,815 +0.00(+0.00%)
Mar 24, 2008 8.139 8.503 8.139 8.503 2,313 +0.21(+2.48%)
Mar 21, 2008 8.085 8.315 8.085 8.297 826 +0.00(+0.00%)
Mar 20, 2008 8.085 8.315 8.085 8.297 826 -0.02(-0.29%)
Mar 19, 2008 8.085 8.321 8.085 8.321 495 +0.00(+0.00%)
Mar 18, 2008 8.230 8.412 8.230 8.321 1,368 -0.15(-1.79%)
Mar 17, 2008 8.472 8.472 8.230 8.472 1,178 +0.04(+0.50%)
Mar 14, 2008 8.430 8.430 8.236 8.430 7,207 -0.01(-0.07%)
Mar 13, 2008 8.436 8.436 8.436 8.436 370 -0.01(-0.07%)
Mar 12, 2008 8.442 8.442 8.442 8.442 0 +0.00(+0.00%)
Mar 11, 2008 8.442 8.442 8.442 8.442 472 +0.00(+0.00%)
Mar 10, 2008 8.442 8.442 8.442 8.442 446 +0.01(+0.07%)
Mar 07, 2008 8.436 8.436 8.436 8.436 165 +0.02(+0.22%)
Mar 06, 2008 8.418 8.418 8.418 8.418 0 +0.00(+0.00%)
Mar 05, 2008 8.254 8.418 8.254 8.418 330 -0.02(-0.29%)
Mar 04, 2008 8.442 8.442 8.442 8.442 165 -0.02(-0.21%)
Mar 03, 2008 8.460 8.460 8.460 8.460 0 +0.00(+0.00%)
Feb 29, 2008 8.230 8.460 8.230 8.460 495 +0.02(+0.22%)
Feb 28, 2008 8.442 8.442 8.442 8.442 0 +0.00(+0.00%)
Feb 27, 2008 8.182 8.442 8.115 8.442 1,652 -0.02(-0.29%)
Feb 26, 2008 8.242 8.472 8.170 8.466 2,111 -0.01(-0.07%)
Feb 25, 2008 8.472 8.472 8.472 8.472 165 -0.09(-1.06%)
Feb 22, 2008 8.563 8.563 8.563 8.563 0 +0.00(+0.00%)
Feb 21, 2008 8.236 8.563 8.236 8.563 2,974 +0.12(+1.43%)
Feb 20, 2008 8.443 8.443 8.443 8.443 165 +0.01(+0.08%)
Feb 19, 2008 8.436 8.436 8.170 8.436 4,228 +0.00(+0.02%)
Feb 18, 2008 8.478 8.478 8.435 8.435 495 +0.00(+0.00%)
Feb 15, 2008 8.478 8.478 8.435 8.435 495 -0.07(-0.80%)
Feb 14, 2008 8.503 8.503 8.503 8.503 826 +0.00(+0.00%)
Feb 13, 2008 8.442 8.503 8.442 8.503 2,364 +0.08(+1.01%)
Feb 12, 2008 8.442 8.503 8.418 8.418 26,896 +0.10(+1.16%)
Feb 11, 2008 8.152 8.472 8.152 8.321 12,259 +0.00(+0.00%)
Feb 08, 2008 8.321 8.321 8.321 8.321 1,156 +0.00(+0.00%)
Feb 07, 2008 8.230 8.321 8.164 8.321 12,994 +0.09(+1.10%)
Feb 06, 2008 8.206 8.230 8.206 8.230 7,650 +0.02(+0.22%)
Feb 05, 2008 8.212 8.212 8.212 8.212 0 +0.00(+0.00%)
Feb 04, 2008 8.212 8.212 8.212 8.212 0 +0.00(+0.00%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.