NASDAQ:CCNE
CNB Financial Corporation Stock Price (Quote)
$19.07
-0.150 (-0.780%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.74 | $20.44 | Friday, 26th Apr 2024 CCNE stock ended at $19.07. This is 0.780% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.63% from a day low at $19.01 to a day high of $19.32. |
| 90 days | $17.74 | $22.67 | |
| 52 weeks | $16.43 | $23.40 |
| Date | Open | High | Low | Close | Volume |
| Dec 02, 2022 | $25.50 | $25.68 | $25.41 | $25.51 | 38 095 |
| Dec 01, 2022 | $25.71 | $25.90 | $25.36 | $25.68 | 52 708 |
| Nov 30, 2022 | $25.05 | $25.72 | $24.69 | $25.55 | 68 927 |
| Nov 29, 2022 | $25.52 | $25.79 | $25.36 | $25.38 | 34 263 |
| Nov 28, 2022 | $26.10 | $26.34 | $25.53 | $25.62 | 49 906 |
| Nov 25, 2022 | $26.33 | $26.52 | $26.29 | $26.38 | 22 402 |
| Nov 23, 2022 | $26.35 | $26.60 | $26.11 | $26.17 | 46 328 |
| Nov 22, 2022 | $26.15 | $26.60 | $26.15 | $26.47 | 59 416 |
| Nov 21, 2022 | $25.94 | $26.24 | $25.83 | $25.98 | 49 554 |
| Nov 18, 2022 | $26.10 | $26.20 | $25.65 | $25.99 | 27 174 |
| Nov 17, 2022 | $25.57 | $25.80 | $25.48 | $25.68 | 30 698 |
| Nov 16, 2022 | $25.54 | $25.93 | $25.32 | $25.70 | 59 802 |
| Nov 15, 2022 | $25.31 | $25.69 | $24.88 | $25.51 | 35 659 |
| Nov 14, 2022 | $25.02 | $25.31 | $24.85 | $25.09 | 31 049 |
| Nov 11, 2022 | $25.82 | $25.85 | $25.04 | $25.07 | 27 733 |
| Nov 10, 2022 | $26.08 | $26.21 | $25.25 | $25.55 | 146 815 |
| Nov 09, 2022 | $25.46 | $25.58 | $25.23 | $25.52 | 33 122 |
| Nov 08, 2022 | $25.86 | $25.86 | $25.46 | $25.49 | 32 369 |
| Nov 07, 2022 | $25.56 | $25.74 | $25.34 | $25.73 | 51 081 |
| Nov 04, 2022 | $25.34 | $25.49 | $25.11 | $25.49 | 49 427 |
| Nov 03, 2022 | $24.55 | $24.90 | $24.25 | $24.90 | 64 308 |
| Nov 02, 2022 | $25.09 | $25.27 | $24.58 | $24.84 | 58 332 |
| Nov 01, 2022 | $25.37 | $25.55 | $24.01 | $25.19 | 60 633 |
| Oct 31, 2022 | $25.34 | $25.56 | $25.19 | $25.42 | 65 327 |
| Oct 28, 2022 | $25.06 | $25.51 | $24.73 | $25.34 | 95 492 |
