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 |
| Jan 11, 2022 | $27.90 | $27.99 | $27.41 | $27.80 | 26 600 |
| Jan 10, 2022 | $27.75 | $27.85 | $27.55 | $27.73 | 38 800 |
| Jan 07, 2022 | $27.39 | $27.85 | $27.28 | $27.79 | 19 200 |
| Jan 06, 2022 | $26.62 | $27.42 | $26.51 | $27.42 | 44 100 |
| Jan 05, 2022 | $26.97 | $27.17 | $26.53 | $26.76 | 46 225 |
| Jan 04, 2022 | $27.21 | $27.40 | $26.85 | $26.99 | 53 000 |
| Jan 03, 2022 | $26.54 | $27.15 | $26.54 | $26.92 | 25 941 |
| Dec 31, 2021 | $26.56 | $26.67 | $26.40 | $26.50 | 13 992 |
| Dec 30, 2021 | $26.51 | $26.81 | $26.45 | $26.65 | 20 805 |
| Dec 29, 2021 | $27.16 | $27.16 | $26.71 | $26.92 | 14 864 |
| Dec 28, 2021 | $27.09 | $27.52 | $26.72 | $26.91 | 57 978 |
| Dec 27, 2021 | $26.78 | $27.26 | $26.63 | $27.12 | 32 545 |
| Dec 23, 2021 | $26.80 | $26.99 | $26.68 | $26.70 | 17 086 |
| Dec 22, 2021 | $26.16 | $26.52 | $26.13 | $26.51 | 40 108 |
| Dec 21, 2021 | $26.00 | $26.50 | $26.00 | $26.37 | 17 434 |
| Dec 20, 2021 | $25.91 | $26.09 | $25.62 | $25.94 | 39 436 |
| Dec 17, 2021 | $26.41 | $26.41 | $25.58 | $26.21 | 71 708 |
| Dec 16, 2021 | $27.00 | $27.01 | $26.34 | $26.49 | 62 768 |
| Dec 15, 2021 | $27.09 | $27.50 | $26.54 | $26.71 | 71 739 |
| Dec 14, 2021 | $26.84 | $27.13 | $26.29 | $26.81 | 48 403 |
| Dec 13, 2021 | $26.80 | $27.41 | $26.50 | $26.78 | 30 691 |
| Dec 10, 2021 | $26.70 | $27.45 | $26.55 | $26.82 | 27 748 |
| Dec 09, 2021 | $27.25 | $27.25 | $26.75 | $26.85 | 24 097 |
| Dec 08, 2021 | $27.16 | $27.42 | $26.88 | $27.09 | 21 604 |
| Dec 07, 2021 | $27.42 | $27.42 | $26.69 | $27.06 | 27 879 |
