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 |
| Jul 13, 2022 | $23.91 | $24.11 | $23.35 | $23.56 | 25 003 |
| Jul 12, 2022 | $24.19 | $24.41 | $24.00 | $24.15 | 18 563 |
| Jul 11, 2022 | $24.22 | $24.33 | $23.72 | $24.14 | 21 807 |
| Jul 08, 2022 | $24.03 | $24.35 | $23.84 | $24.24 | 19 931 |
| Jul 07, 2022 | $24.39 | $24.56 | $24.10 | $24.17 | 16 495 |
| Jul 06, 2022 | $24.25 | $24.55 | $24.19 | $24.32 | 19 223 |
| Jul 05, 2022 | $24.36 | $24.47 | $23.99 | $24.44 | 15 952 |
| Jul 01, 2022 | $24.24 | $24.68 | $24.15 | $24.57 | 16 256 |
| Jun 30, 2022 | $23.83 | $24.49 | $23.83 | $24.19 | 24 178 |
| Jun 29, 2022 | $24.09 | $24.49 | $24.01 | $24.11 | 14 880 |
| Jun 28, 2022 | $24.47 | $24.79 | $24.09 | $24.14 | 20 729 |
| Jun 27, 2022 | $24.89 | $25.04 | $24.28 | $24.41 | 22 027 |
| Jun 24, 2022 | $24.27 | $24.87 | $24.26 | $24.64 | 62 441 |
| Jun 23, 2022 | $24.92 | $25.22 | $24.08 | $24.31 | 26 835 |
| Jun 22, 2022 | $24.29 | $24.78 | $23.99 | $24.58 | 25 246 |
| Jun 21, 2022 | $24.27 | $25.23 | $24.06 | $24.37 | 20 024 |
| Jun 17, 2022 | $23.89 | $24.22 | $23.78 | $24.04 | 50 925 |
| Jun 16, 2022 | $24.08 | $24.77 | $23.61 | $23.66 | 22 867 |
| Jun 15, 2022 | $23.87 | $24.86 | $23.52 | $24.26 | 39 476 |
| Jun 14, 2022 | $23.50 | $23.55 | $23.23 | $23.55 | 20 052 |
| Jun 13, 2022 | $23.64 | $24.00 | $23.32 | $23.46 | 26 372 |
| Jun 10, 2022 | $24.56 | $24.61 | $23.54 | $23.82 | 8 033 |
| Jun 09, 2022 | $25.01 | $25.18 | $24.69 | $24.85 | 14 419 |
| Jun 08, 2022 | $25.12 | $25.17 | $24.85 | $25.03 | 26 429 |
| Jun 07, 2022 | $25.33 | $25.39 | $25.20 | $25.35 | 16 118 |
