NASDAQ:CCNE
CNB Financial Corporation Stock Price (Quote)
$19.25
+0.0600 (+0.313%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.74 | $20.44 | Tuesday, 23rd Apr 2024 CCNE stock ended at $19.25. This is 0.313% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.57% from a day low at $19.09 to a day high of $19.39. |
| 90 days | $17.74 | $22.90 | |
| 52 weeks | $16.43 | $23.40 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2024 | $19.95 | $19.98 | $19.50 | $19.54 | 36 735 |
| Mar 15, 2024 | $19.51 | $20.18 | $19.51 | $20.02 | 111 198 |
| Mar 14, 2024 | $19.96 | $20.05 | $19.59 | $19.67 | 43 796 |
| Mar 13, 2024 | $20.20 | $20.25 | $19.93 | $20.05 | 38 041 |
| Mar 12, 2024 | $20.26 | $20.36 | $20.15 | $20.20 | 23 216 |
| Mar 11, 2024 | $20.31 | $20.45 | $20.31 | $20.41 | 18 640 |
| Mar 08, 2024 | $20.59 | $20.59 | $20.20 | $20.33 | 27 253 |
| Mar 07, 2024 | $20.47 | $20.59 | $20.19 | $20.29 | 26 685 |
| Mar 06, 2024 | $20.19 | $20.59 | $19.85 | $20.35 | 53 661 |
| Mar 05, 2024 | $19.85 | $20.51 | $19.66 | $20.17 | 114 807 |
| Mar 04, 2024 | $19.91 | $20.48 | $19.81 | $19.94 | 47 225 |
| Mar 01, 2024 | $19.83 | $19.90 | $19.51 | $19.84 | 45 496 |
| Feb 29, 2024 | $19.90 | $20.07 | $19.56 | $19.99 | 76 617 |
| Feb 28, 2024 | $19.75 | $19.87 | $19.51 | $19.57 | 33 153 |
| Feb 27, 2024 | $20.14 | $20.77 | $19.87 | $19.94 | 25 525 |
| Feb 26, 2024 | $19.96 | $20.20 | $19.78 | $19.96 | 30 252 |
| Feb 23, 2024 | $19.93 | $20.20 | $19.83 | $20.13 | 22 936 |
| Feb 22, 2024 | $20.42 | $20.53 | $19.90 | $20.02 | 36 393 |
| Feb 21, 2024 | $20.58 | $20.60 | $20.30 | $20.51 | 24 338 |
| Feb 20, 2024 | $20.35 | $20.78 | $20.24 | $20.58 | 41 004 |
| Feb 16, 2024 | $20.83 | $20.95 | $20.67 | $20.67 | 37 474 |
| Feb 15, 2024 | $20.36 | $21.15 | $20.12 | $20.97 | 44 749 |
| Feb 14, 2024 | $20.25 | $20.32 | $19.87 | $20.16 | 45 589 |
| Feb 13, 2024 | $20.53 | $20.80 | $19.77 | $19.94 | 101 670 |
| Feb 12, 2024 | $20.55 | $21.42 | $20.55 | $21.21 | 50 364 |
