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 |
| Aug 17, 2022 | $27.94 | $28.25 | $27.85 | $28.05 | 43 951 |
| Aug 16, 2022 | $27.83 | $28.25 | $27.83 | $27.94 | 32 488 |
| Aug 15, 2022 | $27.28 | $27.88 | $27.13 | $27.83 | 42 342 |
| Aug 12, 2022 | $26.72 | $27.38 | $26.43 | $27.34 | 32 044 |
| Aug 11, 2022 | $26.55 | $26.55 | $26.31 | $26.48 | 18 833 |
| Aug 10, 2022 | $26.30 | $26.67 | $26.29 | $26.46 | 22 336 |
| Aug 09, 2022 | $26.38 | $26.38 | $26.04 | $26.15 | 15 173 |
| Aug 08, 2022 | $26.41 | $26.41 | $26.05 | $26.14 | 20 342 |
| Aug 05, 2022 | $25.75 | $26.42 | $25.73 | $26.19 | 20 503 |
| Aug 04, 2022 | $25.84 | $25.97 | $25.54 | $25.78 | 20 449 |
| Aug 03, 2022 | $25.53 | $25.98 | $25.32 | $25.94 | 38 221 |
| Aug 02, 2022 | $25.35 | $25.64 | $25.15 | $25.38 | 21 400 |
| Aug 01, 2022 | $25.75 | $25.83 | $25.27 | $25.49 | 34 587 |
| Jul 29, 2022 | $25.66 | $26.11 | $25.60 | $25.80 | 28 320 |
| Jul 28, 2022 | $25.69 | $25.78 | $25.50 | $25.65 | 64 931 |
| Jul 27, 2022 | $25.51 | $25.80 | $25.41 | $25.68 | 17 671 |
| Jul 26, 2022 | $25.22 | $25.64 | $25.22 | $25.35 | 8 907 |
| Jul 25, 2022 | $25.08 | $25.57 | $25.08 | $25.42 | 15 927 |
| Jul 22, 2022 | $25.01 | $25.40 | $24.75 | $24.88 | 18 978 |
| Jul 21, 2022 | $24.95 | $25.34 | $24.95 | $25.13 | 18 819 |
| Jul 20, 2022 | $24.63 | $25.22 | $24.11 | $25.10 | 57 616 |
| Jul 19, 2022 | $24.37 | $24.83 | $24.37 | $24.74 | 20 836 |
| Jul 18, 2022 | $24.16 | $24.62 | $23.96 | $24.10 | 25 584 |
| Jul 15, 2022 | $23.63 | $24.16 | $23.10 | $24.00 | 30 393 |
| Jul 14, 2022 | $23.32 | $24.00 | $23.05 | $23.26 | 36 894 |
