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 |
| Oct 27, 2022 | $24.57 | $25.22 | $24.42 | $24.91 | 89 500 |
| Oct 26, 2022 | $24.86 | $24.86 | $24.33 | $24.36 | 78 664 |
| Oct 25, 2022 | $24.34 | $24.67 | $24.34 | $24.57 | 66 955 |
| Oct 24, 2022 | $23.85 | $24.55 | $23.82 | $24.50 | 67 027 |
| Oct 21, 2022 | $24.08 | $24.57 | $23.78 | $24.05 | 129 749 |
| Oct 20, 2022 | $24.78 | $24.78 | $23.81 | $23.87 | 47 998 |
| Oct 19, 2022 | $24.93 | $25.26 | $24.60 | $24.91 | 36 871 |
| Oct 18, 2022 | $25.50 | $25.60 | $25.00 | $25.18 | 37 896 |
| Oct 17, 2022 | $25.07 | $25.37 | $24.95 | $25.18 | 68 512 |
| Oct 14, 2022 | $25.00 | $25.48 | $24.67 | $24.70 | 65 219 |
| Oct 13, 2022 | $23.80 | $25.25 | $23.62 | $25.06 | 65 393 |
| Oct 12, 2022 | $24.09 | $24.57 | $23.65 | $24.25 | 42 687 |
| Oct 11, 2022 | $23.77 | $24.18 | $23.70 | $24.01 | 33 138 |
| Oct 10, 2022 | $23.82 | $24.11 | $23.82 | $23.95 | 51 225 |
| Oct 07, 2022 | $24.00 | $24.05 | $23.51 | $23.66 | 60 262 |
| Oct 06, 2022 | $24.50 | $24.62 | $24.09 | $24.18 | 11 971 |
| Oct 05, 2022 | $24.41 | $24.63 | $24.25 | $24.54 | 33 092 |
| Oct 04, 2022 | $24.00 | $25.46 | $24.00 | $24.63 | 170 691 |
| Oct 03, 2022 | $23.65 | $23.98 | $23.65 | $23.80 | 50 790 |
| Sep 30, 2022 | $23.65 | $23.98 | $23.50 | $23.57 | 75 724 |
| Sep 29, 2022 | $23.73 | $23.73 | $23.50 | $23.63 | 54 306 |
| Sep 28, 2022 | $23.78 | $24.15 | $23.60 | $23.88 | 61 464 |
| Sep 27, 2022 | $24.32 | $24.48 | $23.51 | $23.79 | 56 399 |
| Sep 26, 2022 | $24.43 | $24.59 | $24.00 | $24.18 | 57 037 |
| Sep 23, 2022 | $24.78 | $24.78 | $24.39 | $24.43 | 39 974 |
