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 |
| Jun 06, 2022 | $25.06 | $25.32 | $24.99 | $25.22 | 15 862 |
| Jun 03, 2022 | $25.20 | $25.24 | $24.85 | $24.99 | 13 680 |
| Jun 02, 2022 | $25.21 | $25.21 | $24.79 | $24.83 | 12 190 |
| Jun 01, 2022 | $24.90 | $25.20 | $24.75 | $25.11 | 16 141 |
| May 31, 2022 | $24.72 | $25.19 | $24.52 | $25.13 | 29 478 |
| May 27, 2022 | $24.77 | $25.12 | $24.69 | $24.98 | 13 743 |
| May 26, 2022 | $24.52 | $24.97 | $24.52 | $24.82 | 15 508 |
| May 25, 2022 | $24.68 | $24.68 | $24.23 | $24.35 | 15 279 |
| May 24, 2022 | $24.40 | $24.77 | $24.05 | $24.39 | 24 413 |
| May 23, 2022 | $24.25 | $24.79 | $24.10 | $24.43 | 29 343 |
| May 20, 2022 | $24.05 | $24.26 | $23.70 | $23.97 | 23 264 |
| May 19, 2022 | $24.46 | $24.46 | $23.63 | $23.87 | 39 572 |
| May 18, 2022 | $24.91 | $24.99 | $24.22 | $24.33 | 19 996 |
| May 17, 2022 | $24.90 | $25.24 | $24.80 | $25.17 | 17 394 |
| May 16, 2022 | $24.73 | $24.86 | $24.38 | $24.60 | 16 537 |
| May 13, 2022 | $24.98 | $25.00 | $24.70 | $24.76 | 20 295 |
| May 12, 2022 | $24.98 | $25.05 | $24.48 | $24.86 | 25 778 |
| May 11, 2022 | $25.21 | $25.53 | $24.99 | $25.12 | 18 472 |
| May 10, 2022 | $25.42 | $26.11 | $24.96 | $25.11 | 17 021 |
| May 09, 2022 | $25.08 | $25.40 | $25.03 | $25.30 | 24 474 |
| May 06, 2022 | $25.43 | $25.43 | $24.93 | $25.29 | 18 507 |
| May 05, 2022 | $25.77 | $25.77 | $25.15 | $25.51 | 26 061 |
| May 04, 2022 | $25.34 | $26.05 | $25.34 | $25.97 | 22 254 |
| May 03, 2022 | $25.25 | $25.52 | $24.98 | $25.41 | 18 859 |
| May 02, 2022 | $24.96 | $25.31 | $24.79 | $25.20 | 42 533 |
