NASDAQ:CCNE
CNB Financial Corporation Stock Price (Quote)
$19.40
+0.380 (+2.00%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.74 | $20.04 | Thursday, 2nd May 2024 CCNE stock ended at $19.40. This is 2.00% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.99% from a day low at $19.13 to a day high of $19.51. |
| 90 days | $17.74 | $21.42 | |
| 52 weeks | $16.43 | $23.40 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $19.76 | $19.78 | $19.31 | $19.61 | 66 513 |
| Mar 28, 2023 | $19.88 | $20.00 | $19.56 | $19.72 | 42 361 |
| Mar 27, 2023 | $20.09 | $20.14 | $19.85 | $19.92 | 51 526 |
| Mar 24, 2023 | $19.40 | $20.21 | $19.01 | $19.80 | 65 701 |
| Mar 23, 2023 | $19.99 | $19.99 | $19.41 | $19.52 | 55 008 |
| Mar 22, 2023 | $20.87 | $20.87 | $19.83 | $19.83 | 69 657 |
| Mar 21, 2023 | $20.27 | $20.87 | $20.11 | $20.83 | 78 334 |
| Mar 20, 2023 | $19.92 | $20.24 | $19.72 | $19.83 | 87 734 |
| Mar 17, 2023 | $20.76 | $20.99 | $19.46 | $19.65 | 195 815 |
| Mar 16, 2023 | $20.41 | $21.23 | $19.98 | $20.92 | 91 820 |
| Mar 15, 2023 | $19.57 | $20.57 | $19.00 | $20.41 | 146 014 |
| Mar 14, 2023 | $20.94 | $21.48 | $19.75 | $20.05 | 123 819 |
| Mar 13, 2023 | $21.36 | $21.94 | $19.24 | $19.43 | 175 796 |
| Mar 10, 2023 | $22.35 | $22.44 | $21.30 | $21.76 | 79 873 |
| Mar 09, 2023 | $23.41 | $23.41 | $22.38 | $22.56 | 97 997 |
| Mar 08, 2023 | $23.45 | $23.56 | $23.35 | $23.51 | 50 205 |
| Mar 07, 2023 | $23.75 | $23.75 | $23.27 | $23.37 | 46 810 |
| Mar 06, 2023 | $23.94 | $24.02 | $23.60 | $23.73 | 86 818 |
| Mar 03, 2023 | $23.89 | $24.12 | $23.66 | $23.99 | 41 538 |
| Mar 02, 2023 | $23.71 | $23.93 | $23.56 | $23.80 | 49 051 |
| Mar 01, 2023 | $23.69 | $23.89 | $23.60 | $23.81 | 40 657 |
| Feb 28, 2023 | $23.82 | $24.03 | $23.73 | $23.84 | 54 163 |
| Feb 27, 2023 | $24.04 | $24.18 | $23.80 | $23.87 | 34 129 |
| Feb 24, 2023 | $23.91 | $23.97 | $23.75 | $23.88 | 35 233 |
| Feb 23, 2023 | $24.06 | $24.25 | $23.97 | $24.08 | 47 395 |
