NASDAQ:CCNE
CNB Financial Corporation Stock Price (Quote)
$19.25
+0.0600 (+0.313%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.74 | $20.44 | Tuesday, 23rd Apr 2024 CCNE stock ended at $19.25. This is 0.313% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.57% from a day low at $19.09 to a day high of $19.39. |
| 90 days | $17.74 | $22.90 | |
| 52 weeks | $16.43 | $23.40 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $19.09 | $19.39 | $19.09 | $19.25 | 35 169 |
| Apr 22, 2024 | $18.64 | $19.20 | $18.64 | $19.19 | 63 230 |
| Apr 19, 2024 | $18.03 | $18.77 | $18.03 | $18.74 | 57 020 |
| Apr 18, 2024 | $18.05 | $18.44 | $18.05 | $18.31 | 67 456 |
| Apr 17, 2024 | $18.42 | $18.48 | $18.05 | $18.05 | 48 646 |
| Apr 16, 2024 | $19.49 | $19.49 | $17.74 | $18.46 | 30 632 |
| Apr 15, 2024 | $19.49 | $19.49 | $18.95 | $19.01 | 120 687 |
| Apr 12, 2024 | $19.05 | $19.37 | $19.05 | $19.34 | 28 349 |
| Apr 11, 2024 | $19.02 | $19.27 | $18.97 | $19.15 | 33 120 |
| Apr 10, 2024 | $19.47 | $19.47 | $18.90 | $19.11 | 66 522 |
| Apr 09, 2024 | $19.90 | $19.91 | $19.69 | $19.77 | 16 341 |
| Apr 08, 2024 | $19.66 | $19.87 | $19.66 | $19.75 | 15 468 |
| Apr 05, 2024 | $19.80 | $19.80 | $19.53 | $19.59 | 26 195 |
| Apr 04, 2024 | $19.98 | $20.04 | $19.62 | $19.73 | 35 940 |
| Apr 03, 2024 | $19.43 | $19.70 | $19.43 | $19.70 | 31 082 |
| Apr 02, 2024 | $19.81 | $19.81 | $19.41 | $19.55 | 33 751 |
| Apr 01, 2024 | $20.30 | $20.30 | $19.88 | $20.09 | 38 639 |
| Mar 28, 2024 | $20.26 | $20.44 | $20.22 | $20.39 | 56 987 |
| Mar 27, 2024 | $19.99 | $20.21 | $19.95 | $20.13 | 43 450 |
| Mar 26, 2024 | $20.11 | $20.11 | $19.75 | $19.82 | 19 005 |
| Mar 25, 2024 | $20.21 | $20.21 | $19.86 | $19.95 | 23 883 |
| Mar 22, 2024 | $20.54 | $20.54 | $19.83 | $19.92 | 17 186 |
| Mar 21, 2024 | $19.87 | $20.57 | $19.87 | $20.41 | 59 621 |
| Mar 20, 2024 | $19.65 | $20.61 | $19.46 | $20.43 | 49 814 |
| Mar 19, 2024 | $19.56 | $19.81 | $19.56 | $19.72 | 38 801 |
