Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CNB Financial Corporation Stock Price (Quote) NASDAQ:CCNE
$24.27 ( -0.16% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.15 | $25.40 | Friday, 22nd Oct 2021 CCNE stock ended at $24.27. This is 0.16% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 2.46% from a day low at $24.19 to a day high of $24.79. |
| 90 days | $22.71 | $25.40 | |
| 52 weeks | $17.47 | $26.85 |
Historical CNB Financial Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $24.40 | $24.79 | $24.19 | $24.27 | 31 574 |
| 2021-10-21 | $24.00 | $24.89 | $24.00 | $24.31 | 50 189 |
| 2021-10-20 | $24.26 | $24.28 | $23.66 | $23.84 | 54 481 |
| 2021-10-19 | $24.57 | $24.74 | $24.13 | $24.22 | 27 921 |
| 2021-10-18 | $24.86 | $25.11 | $24.60 | $24.63 | 21 214 |
| 2021-10-15 | $25.05 | $25.40 | $24.95 | $24.99 | 47 889 |
| 2021-10-14 | $24.80 | $24.91 | $24.63 | $24.85 | 19 140 |
| 2021-10-13 | $24.61 | $24.78 | $24.24 | $24.63 | 24 516 |
| 2021-10-12 | $24.65 | $24.78 | $24.55 | $24.67 | 13 206 |
| 2021-10-11 | $24.94 | $24.94 | $24.63 | $24.63 | 13 400 |
| 2021-10-08 | $24.68 | $24.97 | $24.55 | $24.93 | 16 573 |
| 2021-10-07 | $24.46 | $24.82 | $24.37 | $24.68 | 60 038 |
| 2021-10-06 | $24.25 | $24.40 | $24.07 | $24.25 | 34 207 |
| 2021-10-05 | $24.74 | $24.74 | $24.28 | $24.35 | 26 283 |
| 2021-10-04 | $24.52 | $24.74 | $24.48 | $24.49 | 27 303 |
| 2021-10-01 | $24.45 | $25.00 | $24.39 | $24.70 | 33 826 |
| 2021-09-30 | $24.32 | $24.84 | $24.32 | $24.34 | 24 107 |
| 2021-09-29 | $24.52 | $24.87 | $24.52 | $24.68 | 12 150 |
| 2021-09-28 | $24.90 | $24.94 | $24.55 | $24.58 | 23 738 |
| 2021-09-27 | $24.55 | $25.16 | $24.55 | $24.87 | 29 135 |
| 2021-09-24 | $23.87 | $24.37 | $23.87 | $24.25 | 13 311 |
| 2021-09-23 | $23.46 | $24.01 | $23.46 | $23.87 | 18 657 |
| 2021-09-22 | $23.24 | $23.44 | $23.15 | $23.26 | 21 866 |
| 2021-09-21 | $23.36 | $23.36 | $23.03 | $23.09 | 13 949 |
| 2021-09-20 | $23.20 | $23.75 | $23.00 | $23.36 | 36 080 |
| 2021-09-17 | $23.70 | $23.89 | $23.42 | $23.89 | 131 684 |
| 2021-09-16 | $24.25 | $24.25 | $23.50 | $23.72 | 66 587 |
| 2021-09-15 | $24.13 | $24.52 | $23.89 | $24.31 | 58 702 |
| 2021-09-14 | $24.38 | $24.41 | $23.96 | $24.02 | 31 516 |
| 2021-09-13 | $23.98 | $24.24 | $23.98 | $24.18 | 23 734 |
| 2021-09-10 | $24.20 | $24.23 | $23.74 | $23.94 | 33 107 |
| 2021-09-09 | $24.27 | $24.42 | $24.02 | $24.02 | 33 584 |
| 2021-09-08 | $24.42 | $24.48 | $24.25 | $24.31 | 26 525 |
| 2021-09-07 | $24.88 | $24.88 | $24.53 | $24.53 | 21 366 |
| 2021-09-03 | $24.78 | $25.19 | $24.51 | $24.71 | 19 727 |
| 2021-09-02 | $24.90 | $25.12 | $24.73 | $24.99 | 35 169 |
| 2021-09-01 | $24.69 | $25.02 | $24.24 | $24.77 | 29 898 |
| 2021-08-31 | $24.66 | $24.84 | $24.35 | $24.58 | 20 663 |
| 2021-08-30 | $24.94 | $24.94 | $24.48 | $24.49 | 24 556 |
| 2021-08-27 | $24.70 | $25.18 | $24.70 | $24.98 | 49 770 |
| 2021-08-26 | $24.90 | $25.03 | $24.44 | $24.55 | 32 515 |
| 2021-08-25 | $25.04 | $25.09 | $24.95 | $24.99 | 8 672 |
| 2021-08-24 | $24.95 | $25.14 | $24.94 | $25.10 | 26 835 |
| 2021-08-23 | $25.32 | $25.32 | $24.99 | $25.04 | 24 719 |
| 2021-08-20 | $24.94 | $25.27 | $24.91 | $25.11 | 27 468 |
| 2021-08-19 | $24.64 | $25.12 | $24.64 | $25.07 | 40 658 |
| 2021-08-18 | $25.00 | $25.18 | $24.91 | $24.96 | 22 919 |
| 2021-08-17 | $24.90 | $25.16 | $24.71 | $25.01 | 29 662 |
| 2021-08-16 | $25.00 | $25.27 | $24.85 | $25.02 | 33 766 |
| 2021-08-13 | $25.23 | $25.23 | $25.04 | $25.07 | 23 009 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
