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 |
| Mar 24, 2022 | $26.79 | $26.87 | $26.68 | $26.81 | 13 000 |
| Mar 23, 2022 | $26.96 | $27.10 | $26.45 | $26.45 | 18 100 |
| Mar 22, 2022 | $27.06 | $27.24 | $26.95 | $27.14 | 20 966 |
| Mar 21, 2022 | $26.84 | $27.14 | $26.58 | $27.14 | 38 109 |
| Mar 18, 2022 | $27.40 | $27.40 | $26.41 | $26.58 | 86 511 |
| Mar 17, 2022 | $27.43 | $27.50 | $27.01 | $27.08 | 29 800 |
| Mar 16, 2022 | $27.35 | $27.64 | $27.13 | $27.55 | 29 300 |
| Mar 15, 2022 | $27.19 | $27.36 | $26.90 | $27.14 | 37 000 |
| Mar 14, 2022 | $26.98 | $27.13 | $26.80 | $26.97 | 22 300 |
| Mar 11, 2022 | $26.53 | $27.00 | $26.49 | $26.64 | 33 100 |
| Mar 10, 2022 | $25.98 | $26.53 | $25.98 | $26.40 | 22 500 |
| Mar 09, 2022 | $26.35 | $26.39 | $26.02 | $26.25 | 20 100 |
| Mar 08, 2022 | $25.50 | $26.28 | $25.40 | $25.87 | 42 100 |
| Mar 07, 2022 | $25.84 | $25.89 | $25.37 | $25.37 | 26 000 |
| Mar 04, 2022 | $26.03 | $26.22 | $25.78 | $25.79 | 20 000 |
| Mar 03, 2022 | $26.20 | $26.50 | $26.05 | $26.39 | 23 500 |
| Mar 02, 2022 | $25.51 | $26.33 | $25.48 | $26.06 | 16 500 |
| Mar 01, 2022 | $25.57 | $25.68 | $25.27 | $25.29 | 36 400 |
| Feb 28, 2022 | $26.06 | $26.41 | $25.90 | $26.15 | 32 200 |
| Feb 25, 2022 | $26.19 | $26.50 | $26.19 | $26.44 | 10 900 |
| Feb 24, 2022 | $26.00 | $26.37 | $25.13 | $25.88 | 41 600 |
| Feb 23, 2022 | $26.36 | $26.54 | $26.18 | $26.45 | 33 600 |
| Feb 22, 2022 | $26.57 | $26.67 | $26.11 | $26.16 | 17 000 |
| Feb 18, 2022 | $26.33 | $26.75 | $26.33 | $26.51 | 20 700 |
| Feb 17, 2022 | $26.86 | $26.96 | $26.46 | $26.55 | 20 100 |
