Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cnb Financial Corp (NQ: CCNE )

19.04 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.958	8.230	7.861	8.230	10,499	+0.18(+2.26%)
May 28, 2009	7.722	8.049	7.722	8.049	19,118	+0.25(+3.26%)
May 27, 2009	7.982	8.170	7.758	7.794	3,980	-0.10(-1.30%)
May 26, 2009	8.121	8.321	7.897	7.897	5,608	-0.13(-1.58%)
May 22, 2009	7.595	8.463	7.474	8.024	45,906	+0.05(+0.61%)
May 21, 2009	7.912	8.412	7.595	7.976	41,897	+0.06(+0.76%)
May 20, 2009	7.250	8.436	7.226	7.916	107,683	+0.69(+9.55%)
May 19, 2009	7.262	7.262	7.099	7.226	6,705	-0.08(-1.08%)
May 18, 2009	7.456	7.507	6.869	7.304	14,480	+0.04(+0.50%)
May 15, 2009	7.262	7.498	6.959	7.268	9,640	+0.07(+0.92%)
May 14, 2009	7.044	7.256	7.044	7.201	1,652	+0.17(+2.41%)
May 13, 2009	6.959	7.050	6.802	7.032	6,639	+0.13(+1.84%)
May 12, 2009	6.959	6.959	6.772	6.905	2,430	+0.14(+2.06%)
May 11, 2009	6.620	6.766	6.578	6.766	5,446	+0.16(+2.38%)
May 08, 2009	6.566	6.608	6.566	6.608	826	-0.09(-1.36%)
May 07, 2009	6.584	6.699	6.584	6.699	495	-0.05(-0.72%)
May 06, 2009	6.663	6.748	6.645	6.748	1,155	+0.03(+0.47%)
May 05, 2009	6.850	6.869	6.716	6.716	3,461	+0.05(+0.79%)
May 04, 2009	6.663	6.663	6.493	6.663	1,338	-0.18(-2.57%)
May 01, 2009	6.651	6.838	6.651	6.838	660	+0.36(+5.61%)
Apr 30, 2009	6.627	6.627	6.475	6.475	8,604	-0.19(-2.82%)
Apr 29, 2009	6.596	6.742	6.542	6.663	3,635	+0.01(+0.09%)
Apr 28, 2009	6.784	6.784	6.657	6.657	1,652	-0.05(-0.81%)
Apr 27, 2009	6.475	6.711	6.475	6.711	1,074	-0.03(-0.45%)
Apr 24, 2009	6.651	6.790	6.633	6.742	3,965	-0.18(-2.54%)
Apr 23, 2009	6.633	6.917	6.633	6.917	3,964	+0.39(+5.93%)
Apr 22, 2009	6.427	6.578	6.154	6.530	28,255	+0.10(+1.60%)
Apr 21, 2009	6.421	6.639	6.330	6.427	28,356	+0.31(+5.15%)
Apr 20, 2009	6.088	6.566	6.088	6.112	9,154	-0.30(-4.72%)
Apr 17, 2009	6.348	6.600	6.197	6.415	3,304	+0.33(+5.47%)
Apr 16, 2009	6.148	6.384	6.058	6.082	5,332	-0.12(-1.95%)
Apr 14, 2009	6.209	6.203	6.203	6.203	1,487	-0.14(-2.15%)
Apr 13, 2009	6.339	6.339	6.339	6.339	165	-0.13(-2.01%)
Apr 09, 2009	6.657	6.657	6.161	6.469	3,126	+0.07(+1.14%)
Apr 08, 2009	6.330	6.566	6.330	6.397	3,800	+0.06(+0.96%)
Apr 03, 2009	6.288	6.336	6.336	6.336	2,478	+0.16(+2.65%)
Apr 02, 2009	5.761	6.330	5.755	6.173	1,982	+0.21(+3.55%)
Apr 01, 2009	5.991	5.991	5.961	5.961	660	+0.14(+2.39%)
Mar 31, 2009	5.785	5.834	5.785	5.822	1,321	-0.53(-8.29%)
Mar 30, 2009	6.445	6.445	6.348	6.348	330	-0.04(-0.57%)
Mar 25, 2009	6.021	6.384	6.384	6.384	495	-0.03(-0.47%)
Mar 24, 2009	6.415	6.415	6.415	6.415	165	+0.06(+0.95%)
Mar 23, 2009	6.354	6.415	6.354	6.354	1,657	+0.00(+0.00%)
Mar 20, 2009	5.846	6.354	5.846	6.354	2,612	+0.39(+6.60%)
Mar 19, 2009	5.755	5.961	5.755	5.961	1,571	-0.12(-1.99%)
Mar 17, 2009	6.324	6.082	6.082	6.082	1,487	+0.25(+4.25%)
Mar 16, 2009	6.052	6.354	5.834	5.834	2,194	-0.19(-3.12%)
Mar 13, 2009	5.743	6.052	5.531	6.021	8,928	+0.36(+6.42%)
Mar 12, 2009	5.531	5.858	5.524	5.658	2,630	-0.21(-3.61%)
Mar 11, 2009	5.870	5.870	5.870	5.870	165	+0.24(+4.30%)
Mar 10, 2009	5.797	5.797	5.628	5.628	1,321	-0.08(-1.48%)
Mar 09, 2009	5.713	5.713	5.713	5.713	0	+0.00(+0.00%)
Mar 06, 2009	5.446	5.797	5.144	5.713	5,535	+0.42(+7.89%)
Mar 05, 2009	5.350	5.350	5.295	5.295	1,650	-0.03(-0.57%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cnb Financial Corp (NQ: CCNE )

Historical Prices