Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CNB Financial Corporation Stock Price (Quote) NASDAQ:CCNE
$23.97 ( 0.42% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.63 | $27.25 | Friday, 20th May 2022 CCNE stock ended at $23.97. This is 0.42% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 2.36% from a day low at $23.70 to a day high of $24.26. |
| 90 days | $23.63 | $27.64 | |
| 52 weeks | $22.08 | $28.59 |
Historical CNB Financial Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $24.05 | $24.26 | $23.70 | $23.97 | 23 264 |
| 2022-05-19 | $24.46 | $24.46 | $23.63 | $23.87 | 39 572 |
| 2022-05-18 | $24.91 | $24.99 | $24.22 | $24.33 | 19 996 |
| 2022-05-17 | $24.90 | $25.24 | $24.80 | $25.17 | 17 394 |
| 2022-05-16 | $24.73 | $24.86 | $24.38 | $24.60 | 16 537 |
| 2022-05-13 | $24.98 | $25.00 | $24.70 | $24.76 | 20 295 |
| 2022-05-12 | $24.98 | $25.05 | $24.48 | $24.86 | 25 778 |
| 2022-05-11 | $25.21 | $25.53 | $24.99 | $25.12 | 18 472 |
| 2022-05-10 | $25.42 | $26.11 | $24.96 | $25.11 | 17 021 |
| 2022-05-09 | $25.08 | $25.40 | $25.03 | $25.30 | 24 474 |
| 2022-05-06 | $25.43 | $25.43 | $24.93 | $25.29 | 18 507 |
| 2022-05-05 | $25.77 | $25.77 | $25.15 | $25.51 | 26 061 |
| 2022-05-04 | $25.34 | $26.05 | $25.34 | $25.97 | 22 254 |
| 2022-05-03 | $25.25 | $25.52 | $24.98 | $25.41 | 18 859 |
| 2022-05-02 | $24.96 | $25.31 | $24.79 | $25.20 | 42 533 |
| 2022-04-29 | $25.13 | $25.53 | $24.78 | $24.85 | 28 786 |
| 2022-04-28 | $25.79 | $25.79 | $25.17 | $25.27 | 28 214 |
| 2022-04-27 | $25.52 | $25.99 | $25.52 | $25.58 | 31 545 |
| 2022-04-26 | $25.97 | $26.24 | $25.70 | $25.70 | 26 335 |
| 2022-04-25 | $26.40 | $26.47 | $25.81 | $26.13 | 29 645 |
| 2022-04-22 | $26.86 | $26.93 | $26.27 | $26.27 | 15 246 |
| 2022-04-21 | $26.73 | $27.25 | $26.70 | $26.79 | 32 900 |
| 2022-04-20 | $26.69 | $26.79 | $26.22 | $26.74 | 39 000 |
| 2022-04-19 | $24.53 | $26.41 | $24.53 | $26.30 | 32 600 |
| 2022-04-18 | $25.25 | $25.25 | $24.89 | $25.02 | 11 200 |
| 2022-04-14 | $25.17 | $25.20 | $24.94 | $25.00 | 6 135 |
| 2022-04-13 | $24.99 | $25.13 | $24.65 | $25.10 | 15 515 |
| 2022-04-12 | $24.71 | $25.19 | $24.61 | $24.70 | 20 067 |
| 2022-04-11 | $25.05 | $25.15 | $24.63 | $24.68 | 33 719 |
| 2022-04-08 | $25.15 | $25.25 | $24.81 | $24.89 | 20 800 |
| 2022-04-07 | $25.35 | $25.35 | $25.10 | $25.10 | 18 100 |
| 2022-04-06 | $25.64 | $25.86 | $25.37 | $25.48 | 24 400 |
| 2022-04-05 | $26.15 | $26.18 | $25.72 | $25.79 | 20 600 |
| 2022-04-04 | $25.91 | $26.16 | $25.75 | $25.97 | 22 800 |
| 2022-04-01 | $26.36 | $26.55 | $25.97 | $26.21 | 16 369 |
| 2022-03-31 | $26.33 | $26.51 | $26.18 | $26.27 | 12 738 |
| 2022-03-30 | $27.44 | $27.49 | $26.45 | $26.50 | 23 363 |
| 2022-03-29 | $27.20 | $27.35 | $26.98 | $27.26 | 19 200 |
| 2022-03-28 | $26.87 | $27.02 | $26.64 | $26.97 | 13 000 |
| 2022-03-25 | $26.77 | $27.09 | $26.77 | $26.99 | 20 300 |
| 2022-03-24 | $26.79 | $26.87 | $26.68 | $26.81 | 13 000 |
| 2022-03-23 | $26.96 | $27.10 | $26.45 | $26.45 | 18 100 |
| 2022-03-22 | $27.06 | $27.24 | $26.95 | $27.14 | 20 966 |
| 2022-03-21 | $26.84 | $27.14 | $26.58 | $27.14 | 38 109 |
| 2022-03-18 | $27.40 | $27.40 | $26.41 | $26.58 | 86 511 |
| 2022-03-17 | $27.43 | $27.50 | $27.01 | $27.08 | 29 800 |
| 2022-03-16 | $27.35 | $27.64 | $27.13 | $27.55 | 29 300 |
| 2022-03-15 | $27.19 | $27.36 | $26.90 | $27.14 | 37 000 |
| 2022-03-14 | $26.98 | $27.13 | $26.80 | $26.97 | 22 300 |
| 2022-03-11 | $26.53 | $27.00 | $26.49 | $26.64 | 33 100 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
