Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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, 2004 9.160 9.185 8.953 8.953 22,761 -0.34(-3.62%)
May 27, 2004 9.227 9.380 9.136 9.288 18,012 +0.00(+0.00%)
May 26, 2004 9.313 9.404 9.264 9.288 9,825 -0.05(-0.59%)
May 25, 2004 9.227 9.435 9.227 9.343 23,252 +0.02(+0.20%)
May 24, 2004 9.404 9.545 9.249 9.325 23,416 +5.62(+151.91%)
May 21, 2004 3.737 3.737 3.701 3.702 29,475 -0.02(-0.56%)
May 20, 2004 3.810 3.810 3.723 3.723 25,381 -0.09(-2.28%)
May 19, 2004 3.928 3.977 3.810 3.810 8,597 -0.05(-1.34%)
May 18, 2004 3.956 3.956 3.860 3.861 12,281 -0.05(-1.20%)
May 17, 2004 3.956 3.956 3.826 3.908 18,831 -0.01(-0.15%)
May 14, 2004 3.921 3.982 3.872 3.914 14,328 +0.01(+0.18%)
May 13, 2004 3.981 4.004 3.906 3.907 10,643 -0.04(-1.14%)
May 12, 2004 3.946 3.952 3.826 3.952 36,435 -0.01(-0.22%)
May 11, 2004 3.948 4.104 3.947 3.961 24,972 +0.00(+0.10%)
May 10, 2004 3.997 4.039 3.957 3.957 11,462 -0.00(-0.12%)
May 07, 2004 4.048 4.061 3.962 3.962 18,831 -0.10(-2.41%)
May 06, 2004 4.133 4.133 4.026 4.060 48,307 -0.07(-1.61%)
May 05, 2004 4.126 4.178 4.105 4.126 7,368 -0.03(-0.71%)
May 04, 2004 4.176 4.199 4.128 4.156 3,684 +0.02(+0.59%)
May 03, 2004 4.140 4.201 4.123 4.131 8,597 -0.01(-0.17%)
Apr 30, 2004 4.177 4.233 4.138 4.138 6,550 -0.04(-0.94%)
Apr 29, 2004 4.235 4.260 4.167 4.177 9,415 -0.03(-0.74%)
Apr 28, 2004 4.250 4.260 4.173 4.208 9,415 -0.04(-0.99%)
Apr 27, 2004 4.221 4.250 4.201 4.250 35,616 +0.01(+0.35%)
Apr 26, 2004 4.250 4.250 4.230 4.236 2,456 -0.00(-0.05%)
Apr 23, 2004 4.275 4.275 4.208 4.238 6,140 -0.06(-1.43%)
Apr 22, 2004 4.250 4.299 4.236 4.299 7,368 +0.00(+0.09%)
Apr 21, 2004 4.249 4.295 4.192 4.295 4,912 +0.07(+1.55%)
Apr 20, 2004 4.348 4.348 4.230 4.230 8,597 -0.12(-2.83%)
Apr 19, 2004 4.348 4.353 4.342 4.353 15,147 +0.01(+0.18%)
Apr 16, 2004 4.352 4.371 4.331 4.345 31,113 -0.00(-0.07%)
Apr 15, 2004 4.254 4.348 4.231 4.348 49,125 +0.11(+2.65%)
Apr 14, 2004 4.257 4.299 4.227 4.236 38,481 -0.00(-0.12%)
Apr 13, 2004 4.250 4.283 4.235 4.241 51,991 -0.00(-0.09%)
Apr 12, 2004 4.261 4.275 4.242 4.244 4,093 -0.04(-0.84%)
Apr 08, 2004 4.254 4.283 4.254 4.281 6,550 +0.04(+0.92%)
Apr 07, 2004 4.228 4.242 4.228 4.242 3,684 -0.03(-0.75%)
Apr 06, 2004 4.349 4.349 4.274 4.274 5,731 -0.07(-1.71%)
Apr 05, 2004 4.358 4.358 4.338 4.348 3,275 -0.00(-0.02%)
Apr 02, 2004 4.317 4.349 4.315 4.349 7,778 +0.06(+1.41%)
Apr 01, 2004 4.240 4.319 4.240 4.288 85,151 +0.04(+0.92%)
Mar 31, 2004 4.222 4.249 4.222 4.249 2,865 +0.03(+0.62%)
Mar 30, 2004 4.245 4.245 4.223 4.223 1,637 -0.02(-0.53%)
Mar 29, 2004 4.249 4.275 4.240 4.245 7,778 -0.00(-0.02%)
Mar 26, 2004 4.199 4.248 4.199 4.246 9,006 +0.11(+2.65%)
Mar 25, 2004 4.201 4.203 4.124 4.137 8,597 -0.07(-1.56%)
Mar 24, 2004 4.086 4.202 4.086 4.202 24,153 +0.08(+2.02%)
Mar 23, 2004 4.123 4.201 4.086 4.119 10,643 +0.00(+0.00%)
Mar 22, 2004 4.091 4.201 4.084 4.119 36,435 +0.03(+0.72%)
Mar 19, 2004 4.132 4.165 4.090 4.090 11,462 +0.00(+0.00%)
Mar 18, 2004 4.203 4.203 4.090 4.090 6,550 -0.04(-0.93%)
Mar 17, 2004 4.095 4.128 4.095 4.128 4,503 +0.04(+0.91%)
Mar 16, 2004 4.165 4.165 4.090 4.091 6,550 -0.01(-0.24%)
Mar 15, 2004 4.290 4.290 4.055 4.101 23,334 -0.19(-4.40%)
Mar 12, 2004 4.142 4.289 4.063 4.289 9,825 +0.23(+5.76%)
Mar 11, 2004 4.065 4.102 4.025 4.056 37,663 +0.00(+0.02%)
Mar 10, 2004 4.010 4.131 3.915 4.055 19,650 +0.02(+0.56%)
Mar 09, 2004 4.105 4.105 4.032 4.032 8,187 -0.14(-3.46%)
Mar 08, 2004 4.242 4.298 4.177 4.177 5,321 -0.07(-1.58%)
Mar 05, 2004 4.111 4.299 4.111 4.244 54,038 +0.09(+2.20%)
Mar 04, 2004 4.104 4.153 4.104 4.153 7,368 +0.03(+0.62%)
Mar 03, 2004 4.104 4.157 4.076 4.127 5,731 -0.00(-0.12%)
Mar 02, 2004 4.093 4.133 4.063 4.132 21,287 +0.02(+0.38%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.