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 |
| Feb 16, 2022 | $26.78 | $27.20 | $26.78 | $27.10 | 14 700 |
| Feb 15, 2022 | $26.98 | $27.13 | $26.89 | $26.92 | 18 600 |
| Feb 14, 2022 | $26.69 | $27.01 | $26.61 | $26.70 | 14 500 |
| Feb 11, 2022 | $26.93 | $27.16 | $26.64 | $26.77 | 22 200 |
| Feb 10, 2022 | $27.03 | $27.37 | $26.82 | $26.94 | 29 700 |
| Feb 09, 2022 | $27.56 | $27.67 | $27.05 | $27.10 | 25 400 |
| Feb 08, 2022 | $27.39 | $27.71 | $27.30 | $27.66 | 21 200 |
| Feb 07, 2022 | $27.42 | $27.69 | $27.12 | $27.39 | 23 600 |
| Feb 04, 2022 | $27.00 | $27.66 | $26.87 | $27.49 | 36 200 |
| Feb 03, 2022 | $26.46 | $27.18 | $26.24 | $27.08 | 37 400 |
| Feb 02, 2022 | $26.45 | $26.86 | $26.04 | $26.53 | 33 700 |
| Feb 01, 2022 | $26.71 | $26.71 | $26.11 | $26.55 | 39 096 |
| Jan 31, 2022 | $26.50 | $26.87 | $26.22 | $26.71 | 28 700 |
| Jan 28, 2022 | $26.33 | $26.73 | $26.10 | $26.72 | 23 500 |
| Jan 27, 2022 | $27.07 | $27.45 | $26.44 | $26.48 | 19 700 |
| Jan 26, 2022 | $27.43 | $27.44 | $26.72 | $27.05 | 30 700 |
| Jan 25, 2022 | $26.65 | $27.39 | $26.35 | $27.06 | 31 000 |
| Jan 24, 2022 | $26.27 | $27.22 | $26.02 | $26.99 | 45 800 |
| Jan 21, 2022 | $26.30 | $27.13 | $26.20 | $26.43 | 34 800 |
| Jan 20, 2022 | $27.27 | $27.39 | $26.40 | $26.68 | 20 600 |
| Jan 19, 2022 | $27.77 | $27.94 | $27.10 | $27.19 | 23 200 |
| Jan 18, 2022 | $27.57 | $28.01 | $27.52 | $27.65 | 25 500 |
| Jan 14, 2022 | $27.46 | $28.04 | $26.04 | $28.00 | 19 700 |
| Jan 13, 2022 | $27.69 | $27.95 | $27.62 | $27.63 | 21 400 |
| Jan 12, 2022 | $28.00 | $28.00 | $27.47 | $27.56 | 26 000 |
