NASDAQ:CCNE
CNB Financial Corporation Stock Price (Quote)
$19.22
-0.120 (-0.620%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.74 | $20.44 | Thursday, 25th Apr 2024 CCNE stock ended at $19.22. This is 0.620% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.58% from a day low at $18.98 to a day high of $19.28. |
| 90 days | $17.74 | $22.90 | |
| 52 weeks | $16.43 | $23.40 |
| Date | Open | High | Low | Close | Volume |
| Oct 25, 2023 | $17.54 | $17.83 | $17.45 | $17.77 | 45 472 |
| Oct 24, 2023 | $17.85 | $18.07 | $17.49 | $17.74 | 30 480 |
| Oct 23, 2023 | $17.48 | $17.76 | $17.48 | $17.57 | 22 369 |
| Oct 20, 2023 | $17.91 | $17.91 | $17.50 | $17.50 | 53 250 |
| Oct 19, 2023 | $18.10 | $18.16 | $17.76 | $17.86 | 56 283 |
| Oct 18, 2023 | $18.31 | $18.46 | $17.96 | $18.07 | 58 472 |
| Oct 17, 2023 | $18.27 | $18.72 | $18.26 | $18.46 | 46 533 |
| Oct 16, 2023 | $18.14 | $18.46 | $18.14 | $18.35 | 25 576 |
| Oct 13, 2023 | $18.33 | $18.33 | $17.91 | $17.96 | 31 633 |
| Oct 12, 2023 | $18.27 | $18.27 | $18.06 | $18.25 | 14 762 |
| Oct 11, 2023 | $18.41 | $18.57 | $18.12 | $18.33 | 28 030 |
| Oct 10, 2023 | $18.18 | $18.50 | $18.18 | $18.41 | 29 056 |
| Oct 09, 2023 | $18.05 | $18.33 | $17.97 | $18.21 | 36 880 |
| Oct 06, 2023 | $18.12 | $18.39 | $17.58 | $18.15 | 55 680 |
| Oct 05, 2023 | $17.95 | $18.22 | $17.94 | $18.19 | 43 440 |
| Oct 04, 2023 | $17.70 | $18.04 | $17.50 | $17.93 | 29 707 |
| Oct 03, 2023 | $17.95 | $17.95 | $17.64 | $17.71 | 27 295 |
| Oct 02, 2023 | $18.10 | $18.10 | $17.81 | $17.97 | 29 007 |
| Sep 29, 2023 | $18.12 | $18.28 | $17.95 | $18.11 | 48 906 |
| Sep 28, 2023 | $17.85 | $18.57 | $17.85 | $17.98 | 23 108 |
| Sep 27, 2023 | $18.20 | $18.20 | $17.63 | $17.77 | 22 814 |
| Sep 26, 2023 | $17.90 | $18.22 | $17.70 | $17.81 | 24 367 |
| Sep 25, 2023 | $17.75 | $18.09 | $17.75 | $18.03 | 17 669 |
| Sep 22, 2023 | $17.77 | $17.95 | $17.77 | $17.85 | 23 951 |
| Sep 21, 2023 | $17.87 | $18.02 | $17.67 | $17.75 | 25 950 |
