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 |
| Jul 10, 2023 | $17.79 | $18.07 | $17.53 | $17.65 | 20 911 |
| Jul 07, 2023 | $17.46 | $18.01 | $17.46 | $17.90 | 55 235 |
| Jul 06, 2023 | $17.61 | $17.61 | $17.21 | $17.44 | 38 511 |
| Jul 05, 2023 | $17.63 | $18.07 | $17.60 | $17.77 | 45 504 |
| Jul 03, 2023 | $17.62 | $17.95 | $17.62 | $17.79 | 26 933 |
| Jun 30, 2023 | $18.18 | $18.18 | $17.61 | $17.65 | 42 258 |
| Jun 29, 2023 | $18.05 | $18.42 | $17.99 | $18.04 | 30 334 |
| Jun 28, 2023 | $17.82 | $18.11 | $17.82 | $17.90 | 49 388 |
| Jun 27, 2023 | $17.69 | $18.11 | $17.53 | $17.85 | 33 740 |
| Jun 26, 2023 | $17.77 | $18.00 | $17.59 | $17.59 | 47 445 |
| Jun 23, 2023 | $17.34 | $17.97 | $17.34 | $17.77 | 264 616 |
| Jun 22, 2023 | $17.74 | $17.74 | $17.18 | $17.58 | 37 241 |
| Jun 21, 2023 | $18.12 | $18.15 | $17.74 | $17.75 | 70 716 |
| Jun 20, 2023 | $18.64 | $18.68 | $18.06 | $18.11 | 63 687 |
| Jun 16, 2023 | $19.45 | $19.45 | $18.49 | $18.64 | 67 079 |
| Jun 15, 2023 | $18.60 | $19.41 | $17.97 | $19.26 | 70 766 |
| Jun 14, 2023 | $18.96 | $19.00 | $18.52 | $18.59 | 50 622 |
| Jun 13, 2023 | $18.32 | $18.92 | $18.32 | $18.84 | 55 321 |
| Jun 12, 2023 | $17.94 | $18.34 | $17.80 | $18.15 | 60 999 |
| Jun 09, 2023 | $18.31 | $18.54 | $17.68 | $17.91 | 89 805 |
| Jun 08, 2023 | $18.44 | $18.72 | $18.29 | $18.38 | 46 824 |
| Jun 07, 2023 | $18.35 | $18.94 | $18.35 | $18.73 | 129 452 |
| Jun 06, 2023 | $17.26 | $18.51 | $17.26 | $18.06 | 82 674 |
| Jun 05, 2023 | $17.88 | $17.88 | $17.32 | $17.32 | 32 664 |
| Jun 02, 2023 | $17.32 | $17.97 | $17.29 | $17.90 | 103 824 |
