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 24, 2011 8.539 8.610 8.351 8.377 41,720 -0.10(-1.15%)
May 23, 2011 8.487 8.630 8.474 8.474 10,463 -0.12(-1.43%)
May 20, 2011 8.565 8.695 8.565 8.597 33,384 -0.03(-0.38%)
May 19, 2011 8.695 8.695 8.584 8.630 21,641 -0.01(-0.15%)
May 18, 2011 8.617 8.662 8.584 8.643 27,756 +0.01(+0.15%)
May 17, 2011 8.584 8.636 8.584 8.630 42,583 +0.05(+0.53%)
May 16, 2011 8.584 8.649 8.578 8.584 26,370 -0.01(-0.15%)
May 13, 2011 8.630 8.669 8.584 8.597 15,993 -0.06(-0.67%)
May 12, 2011 8.584 8.656 8.584 8.656 40,677 +0.07(+0.83%)
May 11, 2011 8.708 8.772 8.584 8.584 15,388 -0.19(-2.21%)
May 10, 2011 8.811 8.811 8.759 8.779 23,291 +0.00(+0.00%)
May 09, 2011 8.571 8.792 8.571 8.779 80,090 +0.17(+2.03%)
May 06, 2011 8.695 8.695 8.584 8.604 13,707 +0.00(+0.00%)
May 05, 2011 8.584 8.688 8.565 8.604 19,207 +0.02(+0.23%)
May 04, 2011 8.584 8.662 8.552 8.584 21,045 -0.01(-0.08%)
May 03, 2011 8.688 8.746 8.584 8.591 18,696 -0.09(-1.04%)
May 02, 2011 8.805 8.999 8.652 8.682 35,177 -0.30(-3.39%)
Apr 29, 2011 8.934 8.993 8.902 8.986 14,550 +0.08(+0.87%)
Apr 28, 2011 8.882 8.908 8.882 8.908 5,927 +0.03(+0.37%)
Apr 27, 2011 8.882 8.882 8.811 8.876 2,441 -0.02(-0.22%)
Apr 26, 2011 8.837 8.908 8.759 8.895 14,874 +0.12(+1.33%)
Apr 25, 2011 8.895 8.902 8.733 8.779 10,464 -0.11(-1.24%)
Apr 21, 2011 8.960 8.960 8.747 8.889 6,198 -0.01(-0.07%)
Apr 20, 2011 8.947 9.025 8.844 8.895 19,434 +0.03(+0.29%)
Apr 19, 2011 8.675 8.993 8.610 8.869 25,356 +0.29(+3.40%)
Apr 18, 2011 8.591 8.656 8.429 8.578 33,503 -0.13(-1.49%)
Apr 15, 2011 8.533 8.733 8.533 8.708 25,277 +0.16(+1.82%)
Apr 14, 2011 8.325 8.604 8.325 8.552 15,404 +0.16(+1.93%)
Apr 13, 2011 8.656 8.656 8.358 8.390 29,831 -0.23(-2.70%)
Apr 12, 2011 8.714 8.827 8.623 8.623 16,305 -0.13(-1.48%)
Apr 11, 2011 8.993 9.038 8.753 8.753 11,741 -0.19(-2.17%)
Apr 08, 2011 9.239 9.239 8.941 8.947 12,939 -0.21(-2.33%)
Apr 07, 2011 9.291 9.291 9.142 9.161 8,668 -0.09(-0.98%)
Apr 06, 2011 9.329 9.329 9.213 9.252 21,195 -0.10(-1.11%)
Apr 05, 2011 9.355 9.355 9.258 9.355 8,838 +0.01(+0.14%)
Apr 04, 2011 9.342 9.362 9.310 9.342 4,099 +0.05(+0.49%)
Apr 01, 2011 9.394 9.394 9.284 9.297 15,461 -0.10(-1.10%)
Mar 31, 2011 9.135 9.407 9.077 9.401 52,525 +0.20(+2.18%)
Mar 30, 2011 9.200 9.265 9.168 9.200 18,642 +0.00(+0.00%)
Mar 29, 2011 9.018 9.200 8.986 9.200 8,395 +0.16(+1.79%)
Mar 28, 2011 9.213 9.226 9.038 9.038 15,564 -0.14(-1.48%)
Mar 25, 2011 9.006 9.200 8.937 9.174 19,298 +0.19(+2.09%)
Mar 24, 2011 8.993 9.012 8.857 8.986 24,961 -0.07(-0.79%)
Mar 23, 2011 9.077 9.103 8.980 9.057 22,305 -0.08(-0.85%)
Mar 22, 2011 9.206 9.206 9.109 9.135 9,656 -0.09(-0.98%)
Mar 21, 2011 9.103 9.226 8.973 9.226 19,593 +0.12(+1.35%)
Mar 18, 2011 8.915 9.414 8.850 9.103 104,934 +0.27(+3.01%)
Mar 17, 2011 9.012 9.031 8.792 8.837 16,910 +0.01(+0.07%)
Mar 16, 2011 9.109 9.174 8.818 8.831 26,294 -0.25(-2.78%)
Mar 15, 2011 9.070 9.193 9.070 9.083 17,821 -0.07(-0.78%)
Mar 14, 2011 9.180 9.213 9.116 9.155 9,342 -0.09(-0.98%)
Mar 11, 2011 9.284 9.297 9.200 9.245 41,148 +0.03(+0.35%)
Mar 10, 2011 9.193 9.297 9.193 9.213 48,152 -0.05(-0.56%)
Mar 09, 2011 9.200 9.407 9.187 9.265 59,143 +0.08(+0.92%)
Mar 08, 2011 8.921 9.271 8.921 9.180 31,641 +0.25(+2.83%)
Mar 07, 2011 9.200 9.245 8.915 8.928 23,011 -0.21(-2.34%)
Mar 04, 2011 9.271 9.271 9.122 9.142 14,643 -0.18(-1.95%)
Mar 03, 2011 9.155 9.323 9.155 9.323 15,576 +0.24(+2.64%)
Mar 02, 2011 9.070 9.200 9.025 9.083 15,922 +0.01(+0.14%)
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.