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 |
| Feb 22, 2023 | $24.19 | $24.25 | $23.84 | $23.91 | 70 558 |
| Feb 21, 2023 | $24.32 | $24.58 | $23.98 | $24.19 | 79 268 |
| Feb 17, 2023 | $23.97 | $24.53 | $23.89 | $24.45 | 350 979 |
| Feb 16, 2023 | $23.85 | $24.03 | $23.79 | $23.95 | 35 730 |
| Feb 15, 2023 | $23.69 | $24.08 | $23.69 | $24.02 | 34 369 |
| Feb 14, 2023 | $23.88 | $24.06 | $23.69 | $23.84 | 38 305 |
| Feb 13, 2023 | $24.00 | $24.14 | $23.92 | $23.99 | 52 616 |
| Feb 10, 2023 | $24.10 | $24.29 | $24.05 | $24.13 | 34 727 |
| Feb 09, 2023 | $24.71 | $24.91 | $24.15 | $24.22 | 49 693 |
| Feb 08, 2023 | $24.67 | $24.91 | $24.47 | $24.64 | 44 643 |
| Feb 07, 2023 | $24.56 | $24.81 | $24.47 | $24.74 | 97 346 |
| Feb 06, 2023 | $24.47 | $24.92 | $24.45 | $24.53 | 57 758 |
| Feb 03, 2023 | $24.57 | $25.07 | $24.57 | $24.78 | 83 140 |
| Feb 02, 2023 | $24.27 | $24.83 | $24.15 | $24.65 | 75 247 |
| Feb 01, 2023 | $23.93 | $24.53 | $23.93 | $24.26 | 61 723 |
| Jan 31, 2023 | $23.68 | $24.12 | $23.63 | $24.12 | 84 753 |
| Jan 30, 2023 | $23.67 | $24.04 | $23.59 | $23.60 | 75 688 |
| Jan 27, 2023 | $23.36 | $23.87 | $23.36 | $23.86 | 53 700 |
| Jan 26, 2023 | $23.33 | $23.51 | $23.26 | $23.40 | 106 651 |
| Jan 25, 2023 | $23.23 | $23.40 | $23.14 | $23.28 | 106 629 |
| Jan 24, 2023 | $23.91 | $23.91 | $23.38 | $23.40 | 52 245 |
| Jan 23, 2023 | $23.50 | $24.11 | $23.41 | $23.93 | 73 348 |
| Jan 20, 2023 | $24.25 | $24.25 | $23.06 | $23.56 | 105 700 |
| Jan 19, 2023 | $23.70 | $23.79 | $23.50 | $23.66 | 54 500 |
| Jan 18, 2023 | $24.11 | $24.19 | $23.70 | $23.76 | 69 600 |
