NASDAQ:CCNE
CNB Financial Corporation Stock Price (Quote)
$18.74
+0.430 (+2.35%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.74 | $20.61 | Friday, 19th Apr 2024 CCNE stock ended at $18.74. This is 2.35% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.10% from a day low at $18.03 to a day high of $18.77. |
| 90 days | $17.74 | $22.90 | |
| 52 weeks | $16.43 | $23.40 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $17.71 | $18.00 | $16.95 | $17.77 | 96 379 |
| 2023-05-25 | $17.22 | $17.35 | $17.00 | $17.17 | 44 145 |
| 2023-05-24 | $18.03 | $18.03 | $17.33 | $17.34 | 49 539 |
| 2023-05-23 | $17.83 | $18.62 | $17.78 | $18.20 | 64 688 |
| 2023-05-22 | $17.67 | $17.98 | $17.50 | $17.95 | 37 706 |
| 2023-05-19 | $18.19 | $18.22 | $17.40 | $17.49 | 42 911 |
| 2023-05-18 | $17.88 | $18.07 | $17.80 | $17.95 | 60 768 |
| 2023-05-17 | $17.17 | $17.89 | $17.03 | $17.84 | 43 890 |
| 2023-05-16 | $17.21 | $17.28 | $16.97 | $16.97 | 32 813 |
| 2023-05-15 | $16.72 | $17.22 | $16.72 | $17.09 | 40 449 |
| 2023-05-12 | $16.84 | $17.66 | $16.50 | $16.73 | 42 049 |
| 2023-05-11 | $16.86 | $17.24 | $16.73 | $16.80 | 37 899 |
| 2023-05-10 | $17.39 | $17.39 | $16.82 | $16.98 | 42 464 |
| 2023-05-09 | $17.37 | $17.41 | $17.01 | $17.15 | 44 411 |
| 2023-05-08 | $18.12 | $18.14 | $17.39 | $17.45 | 52 069 |
| 2023-05-05 | $17.67 | $18.02 | $17.33 | $17.97 | 49 669 |
| 2023-05-04 | $17.45 | $17.58 | $16.48 | $17.33 | 96 458 |
| 2023-05-03 | $17.67 | $18.30 | $17.67 | $17.73 | 90 926 |
| 2023-05-02 | $18.67 | $18.67 | $17.43 | $17.71 | 84 280 |
| 2023-05-01 | $18.72 | $18.96 | $18.54 | $18.76 | 79 867 |
| 2023-04-28 | $18.40 | $18.89 | $18.40 | $18.76 | 66 553 |
| 2023-04-27 | $18.43 | $18.59 | $18.06 | $18.44 | 67 676 |
| 2023-04-26 | $18.03 | $18.56 | $18.03 | $18.38 | 92 725 |
| 2023-04-25 | $18.39 | $18.49 | $18.05 | $18.07 | 63 296 |
| 2023-04-24 | $18.18 | $18.65 | $18.06 | $18.48 | 88 928 |
