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 |
| Apr 29, 2022 | $25.13 | $25.53 | $24.78 | $24.85 | 28 786 |
| Apr 28, 2022 | $25.79 | $25.79 | $25.17 | $25.27 | 28 214 |
| Apr 27, 2022 | $25.52 | $25.99 | $25.52 | $25.58 | 31 545 |
| Apr 26, 2022 | $25.97 | $26.24 | $25.70 | $25.70 | 26 335 |
| Apr 25, 2022 | $26.40 | $26.47 | $25.81 | $26.13 | 29 645 |
| Apr 22, 2022 | $26.86 | $26.93 | $26.27 | $26.27 | 15 246 |
| Apr 21, 2022 | $26.73 | $27.25 | $26.70 | $26.79 | 32 900 |
| Apr 20, 2022 | $26.69 | $26.79 | $26.22 | $26.74 | 39 000 |
| Apr 19, 2022 | $24.53 | $26.41 | $24.53 | $26.30 | 32 600 |
| Apr 18, 2022 | $25.25 | $25.25 | $24.89 | $25.02 | 11 200 |
| Apr 14, 2022 | $25.17 | $25.20 | $24.94 | $25.00 | 6 135 |
| Apr 13, 2022 | $24.99 | $25.13 | $24.65 | $25.10 | 15 515 |
| Apr 12, 2022 | $24.71 | $25.19 | $24.61 | $24.70 | 20 067 |
| Apr 11, 2022 | $25.05 | $25.15 | $24.63 | $24.68 | 33 719 |
| Apr 08, 2022 | $25.15 | $25.25 | $24.81 | $24.89 | 20 800 |
| Apr 07, 2022 | $25.35 | $25.35 | $25.10 | $25.10 | 18 100 |
| Apr 06, 2022 | $25.64 | $25.86 | $25.37 | $25.48 | 24 400 |
| Apr 05, 2022 | $26.15 | $26.18 | $25.72 | $25.79 | 20 600 |
| Apr 04, 2022 | $25.91 | $26.16 | $25.75 | $25.97 | 22 800 |
| Apr 01, 2022 | $26.36 | $26.55 | $25.97 | $26.21 | 16 369 |
| Mar 31, 2022 | $26.33 | $26.51 | $26.18 | $26.27 | 12 738 |
| Mar 30, 2022 | $27.44 | $27.49 | $26.45 | $26.50 | 23 363 |
| Mar 29, 2022 | $27.20 | $27.35 | $26.98 | $27.26 | 19 200 |
| Mar 28, 2022 | $26.87 | $27.02 | $26.64 | $26.97 | 13 000 |
| Mar 25, 2022 | $26.77 | $27.09 | $26.77 | $26.99 | 20 300 |
