NASDAQ:CCNE
CNB Financial Corporation Stock Price (Quote)
$19.01
-0.330 (-1.71%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.90 | $20.61 | Monday, 15th Apr 2024 CCNE stock ended at $19.01. This is 1.71% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 2.87% from a day low at $18.95 to a day high of $19.49. |
| 90 days | $18.90 | $22.90 | |
| 52 weeks | $16.43 | $23.40 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-26 | $23.06 | $23.38 | $22.95 | $23.27 | 27 364 |
| 2023-12-22 | $22.87 | $23.16 | $22.87 | $22.92 | 31 013 |
| 2023-12-21 | $22.72 | $22.72 | $22.49 | $22.69 | 35 222 |
| 2023-12-20 | $22.75 | $23.27 | $22.50 | $22.53 | 62 490 |
| 2023-12-19 | $22.29 | $22.75 | $22.29 | $22.71 | 51 406 |
| 2023-12-18 | $22.54 | $22.70 | $22.09 | $22.24 | 50 576 |
| 2023-12-15 | $22.59 | $22.94 | $22.47 | $22.50 | 202 876 |
| 2023-12-14 | $22.59 | $22.97 | $21.91 | $22.24 | 135 091 |
| 2023-12-13 | $21.03 | $22.18 | $20.74 | $22.18 | 89 885 |
| 2023-12-12 | $20.90 | $21.00 | $20.68 | $20.89 | 35 485 |
| 2023-12-11 | $20.80 | $21.20 | $20.78 | $20.87 | 80 582 |
| 2023-12-08 | $20.64 | $21.11 | $20.60 | $20.75 | 67 139 |
| 2023-12-07 | $20.66 | $20.79 | $20.51 | $20.68 | 66 558 |
| 2023-12-06 | $20.73 | $21.11 | $20.45 | $20.50 | 81 940 |
| 2023-12-05 | $20.74 | $20.94 | $20.49 | $20.50 | 58 697 |
| 2023-12-04 | $20.82 | $21.08 | $20.59 | $20.75 | 105 737 |
| 2023-12-01 | $20.01 | $21.02 | $19.73 | $20.76 | 117 821 |
| 2023-11-30 | $20.74 | $20.78 | $20.20 | $20.34 | 27 009 |
| 2023-11-29 | $20.80 | $21.15 | $20.68 | $20.75 | 44 945 |
| 2023-11-28 | $20.46 | $20.91 | $20.46 | $20.65 | 27 583 |
| 2023-11-27 | $20.69 | $21.07 | $20.57 | $20.75 | 39 909 |
| 2023-11-24 | $20.68 | $21.03 | $20.65 | $20.85 | 16 420 |
| 2023-11-22 | $20.89 | $20.97 | $20.55 | $20.71 | 19 223 |
| 2023-11-21 | $21.06 | $21.14 | $20.67 | $20.68 | 27 195 |
| 2023-11-20 | $21.19 | $21.24 | $20.75 | $21.12 | 19 071 |
