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 )

19.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 31, 2007 8.702 8.702 8.702 8.702 327 +0.15(+1.77%)
May 30, 2007 8.551 8.551 8.551 8.551 563 -0.08(-0.90%)
May 29, 2007 8.678 8.678 8.629 8.629 655 +0.12(+1.36%)
May 25, 2007 8.513 8.513 8.513 8.513 0 +0.00(+0.00%)
May 24, 2007 8.513 8.513 8.513 8.513 442 -0.04(-0.50%)
May 23, 2007 8.549 8.714 8.543 8.556 6,304 +0.00(+0.00%)
May 22, 2007 8.708 8.708 8.556 8.556 376 -0.07(-0.78%)
May 21, 2007 8.464 8.623 8.464 8.623 1,886 +0.09(+1.07%)
May 18, 2007 8.647 8.647 8.531 8.531 10,377 -0.02(-0.29%)
May 17, 2007 8.549 8.556 8.549 8.556 491 +0.01(+0.07%)
May 16, 2007 8.458 8.549 8.458 8.549 1,146 +0.09(+1.08%)
May 15, 2007 8.647 8.647 8.458 8.458 3,225 -0.09(-1.07%)
May 14, 2007 8.525 8.549 8.513 8.549 1,067 +0.05(+0.57%)
May 11, 2007 8.476 8.501 8.458 8.501 1,066 +0.04(+0.51%)
May 10, 2007 8.464 8.464 8.458 8.458 1,116 -0.02(-0.22%)
May 09, 2007 8.519 8.519 8.458 8.476 7,961 -0.05(-0.53%)
May 08, 2007 8.521 8.521 8.521 8.521 163 -0.04(-0.47%)
May 07, 2007 8.562 8.562 8.562 8.562 245 +0.04(+0.50%)
May 04, 2007 8.568 8.568 8.519 8.519 3,438 +0.03(+0.36%)
May 03, 2007 8.549 8.549 8.488 8.488 5,069 -0.01(-0.14%)
May 02, 2007 8.549 8.549 8.488 8.501 2,783 -0.05(-0.64%)
May 01, 2007 8.611 8.611 8.549 8.556 1,637 +0.01(+0.07%)
Apr 30, 2007 8.549 8.568 8.549 8.549 7,229 +0.03(+0.36%)
Apr 27, 2007 8.513 8.543 8.458 8.519 24,875 +0.06(+0.72%)
Apr 26, 2007 8.504 8.507 8.458 8.458 19,953 +0.00(+0.00%)
Apr 25, 2007 8.488 8.525 8.458 8.458 17,135 -0.09(-1.07%)
Apr 24, 2007 8.507 8.549 8.458 8.549 5,678 +0.09(+1.08%)
Apr 23, 2007 8.541 8.549 8.458 8.458 12,872 +0.00(+0.00%)
Apr 20, 2007 8.519 8.549 8.458 8.458 7,375 -0.09(-1.07%)
Apr 19, 2007 8.458 8.549 8.458 8.549 18,340 +0.00(+0.00%)
Apr 18, 2007 8.543 8.549 8.543 8.549 2,292 +0.05(+0.65%)
Apr 17, 2007 8.464 8.580 8.404 8.495 3,930 +0.04(+0.51%)
Apr 16, 2007 8.501 8.501 8.452 8.452 3,884 -0.07(-0.86%)
Apr 13, 2007 8.549 8.549 8.525 8.525 655 +0.09(+1.01%)
Apr 12, 2007 8.525 8.531 8.440 8.440 982 +0.01(+0.15%)
Apr 11, 2007 8.427 8.427 8.427 8.427 0 +0.00(+0.00%)
Apr 10, 2007 8.501 8.501 8.366 8.427 1,637 -0.07(-0.85%)
Apr 09, 2007 8.586 8.586 8.421 8.500 1,678 -0.00(-0.01%)
Apr 05, 2007 8.574 8.574 8.470 8.501 3,586 -0.07(-0.85%)
Apr 04, 2007 8.574 8.574 8.574 8.574 818 +0.12(+1.46%)
Apr 03, 2007 8.451 8.451 8.451 8.451 196 -0.12(-1.37%)
Apr 02, 2007 8.488 8.574 8.378 8.568 6,001 +0.08(+0.94%)
Mar 30, 2007 8.549 8.620 8.488 8.488 6,926 -0.06(-0.71%)
Mar 29, 2007 8.549 8.549 8.549 8.549 491 -0.03(-0.36%)
Mar 28, 2007 8.580 8.580 8.580 8.580 0 +0.00(+0.00%)
Mar 27, 2007 8.584 8.592 8.580 8.580 1,097 -0.02(-0.28%)
Mar 26, 2007 8.702 8.702 8.537 8.604 2,192 +0.10(+1.22%)
Mar 23, 2007 8.514 8.519 8.488 8.501 11,993 -0.06(-0.71%)
Mar 22, 2007 8.568 8.568 8.562 8.562 491 -0.14(-1.61%)
Mar 21, 2007 8.672 8.702 8.672 8.702 900 +0.03(+0.35%)
Mar 20, 2007 8.672 8.672 8.672 8.672 0 +0.00(+0.00%)
Mar 19, 2007 8.946 8.946 8.623 8.672 2,390 +0.03(+0.35%)
Mar 16, 2007 9.032 9.032 8.641 8.641 15,828 +0.00(+0.00%)
Mar 15, 2007 9.032 9.032 8.641 8.641 7,511 +0.15(+1.80%)
Mar 14, 2007 8.488 8.641 8.488 8.488 19,362 -0.34(-3.81%)
Mar 13, 2007 8.824 8.824 8.824 8.824 2,046 +0.18(+2.12%)
Mar 12, 2007 8.696 8.696 8.641 8.641 360 -0.06(-0.70%)
Mar 09, 2007 8.678 8.824 8.678 8.702 3,037 +0.02(+0.28%)
Mar 08, 2007 8.824 8.861 8.678 8.678 1,310 +0.06(+0.71%)
Mar 07, 2007 8.519 8.702 8.519 8.617 713 +0.11(+1.29%)
Mar 06, 2007 8.641 8.855 8.507 8.507 1,801 -0.09(-1.07%)
Mar 05, 2007 8.568 8.598 8.549 8.598 1,683 -0.12(-1.40%)
Mar 02, 2007 8.720 8.720 8.720 8.720 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.