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 |
| Sep 22, 2022 | $25.69 | $26.17 | $24.91 | $25.05 | 45 544 |
| Sep 21, 2022 | $25.85 | $26.10 | $25.59 | $25.68 | 78 498 |
| Sep 20, 2022 | $26.00 | $26.00 | $25.44 | $25.82 | 58 187 |
| Sep 19, 2022 | $24.44 | $26.26 | $24.44 | $25.82 | 398 439 |
| Sep 16, 2022 | $23.55 | $24.74 | $23.55 | $24.73 | 444 685 |
| Sep 15, 2022 | $25.04 | $26.62 | $24.74 | $26.07 | 56 239 |
| Sep 14, 2022 | $25.20 | $25.23 | $24.89 | $24.95 | 28 104 |
| Sep 13, 2022 | $25.62 | $25.77 | $25.08 | $25.25 | 29 767 |
| Sep 12, 2022 | $26.06 | $26.37 | $25.90 | $25.97 | 20 955 |
| Sep 09, 2022 | $25.76 | $26.06 | $25.73 | $26.00 | 12 648 |
| Sep 08, 2022 | $25.67 | $25.88 | $25.52 | $25.75 | 19 804 |
| Sep 07, 2022 | $25.46 | $25.90 | $25.28 | $25.90 | 15 918 |
| Sep 06, 2022 | $26.20 | $26.20 | $25.32 | $25.51 | 17 890 |
| Sep 02, 2022 | $26.50 | $26.72 | $25.93 | $26.18 | 19 903 |
| Sep 01, 2022 | $26.26 | $26.56 | $26.01 | $26.35 | 15 591 |
| Aug 31, 2022 | $26.52 | $26.97 | $26.29 | $26.32 | 19 547 |
| Aug 30, 2022 | $26.82 | $26.89 | $26.51 | $26.70 | 14 799 |
| Aug 29, 2022 | $26.99 | $27.01 | $26.50 | $26.50 | 13 245 |
| Aug 26, 2022 | $27.52 | $27.54 | $26.91 | $26.95 | 20 289 |
| Aug 25, 2022 | $27.18 | $27.48 | $26.98 | $27.44 | 12 444 |
| Aug 24, 2022 | $27.25 | $27.25 | $26.68 | $26.90 | 24 990 |
| Aug 23, 2022 | $28.46 | $28.50 | $27.17 | $27.21 | 20 371 |
| Aug 22, 2022 | $27.73 | $28.00 | $27.20 | $27.49 | 28 555 |
| Aug 19, 2022 | $28.30 | $28.33 | $27.95 | $28.03 | 22 287 |
| Aug 18, 2022 | $28.10 | $28.46 | $28.10 | $28.35 | 5 399 |
