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 )

19.40 +0.02 (+0.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.681	9.058	8.681	8.980	13,081	+0.19(+2.14%)
Jul 28, 2011	8.655	8.791	8.622	8.791	13,241	+0.18(+2.04%)
Jul 27, 2011	8.902	8.973	8.583	8.616	54,125	-0.28(-3.14%)
Jul 26, 2011	9.221	9.266	8.863	8.895	20,485	-0.26(-2.84%)
Jul 25, 2011	9.136	9.266	9.037	9.156	34,016	-0.07(-0.71%)
Jul 22, 2011	9.201	9.325	9.188	9.221	18,017	-0.10(-1.12%)
Jul 21, 2011	9.260	9.331	9.221	9.325	16,258	+0.07(+0.70%)
Jul 20, 2011	9.240	9.266	9.201	9.260	9,024	-0.02(-0.21%)
Jul 19, 2011	9.078	9.344	8.908	9.279	23,326	+0.33(+3.63%)
Jul 18, 2011	8.941	9.169	8.791	8.954	36,968	+0.02(+0.22%)
Jul 15, 2011	9.006	9.208	8.850	8.934	61,494	-0.06(-0.65%)
Jul 14, 2011	9.110	9.110	8.993	8.993	8,868	-0.12(-1.36%)
Jul 13, 2011	8.986	9.120	8.986	9.117	19,706	+0.06(+0.65%)
Jul 12, 2011	9.045	9.169	9.039	9.058	14,655	+0.02(+0.22%)
Jul 11, 2011	9.117	9.123	8.973	9.039	20,891	-0.15(-1.63%)
Jul 08, 2011	9.123	9.227	9.071	9.188	12,799	-0.07(-0.77%)
Jul 07, 2011	9.130	9.266	9.130	9.260	33,554	+0.18(+2.01%)
Jul 06, 2011	8.869	9.084	8.791	9.078	29,614	+0.18(+1.97%)
Jul 05, 2011	9.012	9.012	8.843	8.902	13,357	-0.11(-1.23%)
Jul 01, 2011	9.078	9.136	8.980	9.012	25,457	-0.02(-0.22%)
Jun 30, 2011	9.071	9.113	8.908	9.032	23,323	+0.02(+0.22%)
Jun 29, 2011	9.169	9.182	8.941	9.012	23,046	-0.20(-2.12%)
Jun 28, 2011	9.279	9.279	9.084	9.208	34,405	-0.11(-1.19%)
Jun 27, 2011	8.980	9.325	8.947	9.318	91,682	+0.02(+0.21%)
Jun 24, 2011	8.551	9.344	8.440	9.299	405,937	+0.79(+9.24%)
Jun 23, 2011	8.362	8.512	8.362	8.512	7,123	+0.07(+0.85%)
Jun 22, 2011	8.596	8.655	8.440	8.440	8,687	-0.21(-2.41%)
Jun 21, 2011	8.570	8.648	8.408	8.648	51,309	+0.12(+1.37%)
Jun 20, 2011	8.492	8.531	8.349	8.531	12,887	+0.16(+1.94%)
Jun 17, 2011	8.401	8.531	8.369	8.369	110,164	+0.03(+0.31%)
Jun 16, 2011	8.375	8.401	8.310	8.343	30,152	+0.03(+0.31%)
Jun 15, 2011	8.401	8.401	8.291	8.317	24,118	-0.07(-0.85%)
Jun 14, 2011	8.388	8.403	8.343	8.388	35,818	+0.09(+1.10%)
Jun 13, 2011	8.395	8.434	8.291	8.297	7,858	-0.09(-1.09%)
Jun 10, 2011	8.453	8.469	8.291	8.388	31,052	-0.08(-0.92%)
Jun 09, 2011	8.486	8.603	8.414	8.466	10,837	-0.02(-0.23%)
Jun 08, 2011	8.356	8.616	8.356	8.486	26,675	+0.13(+1.56%)
Jun 07, 2011	8.187	8.408	8.187	8.356	14,531	+0.28(+3.46%)
Jun 06, 2011	8.200	8.278	8.049	8.076	29,779	-0.12(-1.51%)
Jun 03, 2011	8.349	8.577	8.200	8.200	37,832	-0.10(-1.21%)
May 24, 2011	8.461	8.532	8.275	8.300	42,105	-0.10(-1.15%)
May 23, 2011	8.410	8.551	8.397	8.397	10,559	-0.12(-1.43%)
May 20, 2011	8.487	8.615	8.487	8.519	33,692	-0.03(-0.38%)
May 19, 2011	8.615	8.615	8.506	8.551	21,841	-0.01(-0.15%)
May 18, 2011	8.538	8.583	8.506	8.564	28,012	+0.01(+0.15%)
May 17, 2011	8.506	8.557	8.506	8.551	42,976	+0.04(+0.53%)
May 16, 2011	8.506	8.570	8.499	8.506	26,614	-0.01(-0.15%)
May 13, 2011	8.551	8.589	8.506	8.519	16,141	-0.06(-0.67%)
May 12, 2011	8.506	8.577	8.506	8.577	41,052	+0.07(+0.83%)
May 11, 2011	8.628	8.692	8.506	8.506	15,530	-0.19(-2.21%)
May 10, 2011	8.731	8.731	8.679	8.698	23,506	+0.00(+0.00%)
May 09, 2011	8.493	8.711	8.493	8.698	80,829	+0.17(+2.03%)
May 06, 2011	8.615	8.615	8.506	8.525	13,834	+0.00(+0.00%)
May 05, 2011	8.506	8.609	8.487	8.525	19,384	+0.02(+0.23%)
May 04, 2011	8.506	8.583	8.474	8.506	21,239	-0.01(-0.08%)
May 03, 2011	8.609	8.666	8.506	8.512	18,868	-0.09(-1.04%)

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