NASDAQ:CCNE
CNB Financial Corporation Stock Price (Quote)
$19.34
+0.0900 (+0.468%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.74 | $20.44 | Wednesday, 24th Apr 2024 CCNE stock ended at $19.34. This is 0.468% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.60% from a day low at $18.87 to a day high of $19.36. |
| 90 days | $17.74 | $22.90 | |
| 52 weeks | $16.43 | $23.40 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $19.28 | $19.28 | $18.95 | $18.99 | 35 480 |
| Aug 11, 2023 | $19.36 | $19.51 | $19.29 | $19.40 | 21 604 |
| Aug 10, 2023 | $19.71 | $19.78 | $19.43 | $19.47 | 23 200 |
| Aug 09, 2023 | $19.96 | $19.96 | $19.48 | $19.64 | 28 946 |
| Aug 08, 2023 | $19.88 | $20.14 | $19.50 | $20.05 | 36 638 |
| Aug 07, 2023 | $19.99 | $20.27 | $19.97 | $20.25 | 48 854 |
| Aug 04, 2023 | $19.91 | $20.09 | $19.88 | $19.97 | 21 705 |
| Aug 03, 2023 | $18.86 | $20.17 | $19.37 | $19.90 | 36 637 |
| Aug 02, 2023 | $19.53 | $19.74 | $19.47 | $19.68 | 44 559 |
| Aug 01, 2023 | $19.44 | $19.61 | $19.30 | $19.61 | 44 707 |
| Jul 31, 2023 | $19.55 | $19.64 | $19.41 | $19.46 | 52 002 |
| Jul 28, 2023 | $19.64 | $19.69 | $19.42 | $19.51 | 61 954 |
| Jul 27, 2023 | $19.69 | $19.69 | $19.38 | $19.49 | 64 923 |
| Jul 26, 2023 | $19.08 | $19.57 | $19.08 | $19.47 | 93 309 |
| Jul 25, 2023 | $19.13 | $19.30 | $18.88 | $18.88 | 76 086 |
| Jul 24, 2023 | $18.98 | $19.31 | $18.98 | $19.15 | 85 857 |
| Jul 21, 2023 | $19.42 | $19.42 | $18.71 | $18.93 | 202 887 |
| Jul 20, 2023 | $19.02 | $19.23 | $18.93 | $19.21 | 63 308 |
| Jul 19, 2023 | $18.91 | $19.15 | $18.79 | $19.02 | 56 934 |
| Jul 18, 2023 | $18.47 | $19.00 | $18.47 | $18.94 | 41 829 |
| Jul 17, 2023 | $17.98 | $18.60 | $17.98 | $18.39 | 44 531 |
| Jul 14, 2023 | $18.56 | $18.56 | $17.88 | $18.06 | 47 943 |
| Jul 13, 2023 | $18.28 | $18.67 | $18.21 | $18.45 | 31 199 |
| Jul 12, 2023 | $18.21 | $18.56 | $18.06 | $18.12 | 28 120 |
| Jul 11, 2023 | $17.72 | $17.85 | $17.52 | $17.84 | 27 177 |
