CNB Financial Corporation (CCNE) Historical Stock Data
18.92 ↓0.16 (-0.81%)
As of April 29, 2024, 3:07pm EST.
Historical Data
In the past 30 trading days, CCNE is up 0.13% a day on average. There have been 16 days where CNB Financial Corporation closed green and 14 days where CCNE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 19.29 | 19.07 | ↓$0.22 (-1.14%) | 19.01 | 19.32 | 33.32K |
| 2024-04-25 | 19.10 | 19.22 | ↑$0.12 (0.63%) | 18.98 | 19.28 | 41.90K |
| 2024-04-24 | 19.02 | 19.34 | ↑$0.32 (1.68%) | 18.87 | 19.36 | 37.59K |
| 2024-04-23 | 19.20 | 19.25 | ↑$0.05 (0.26%) | 19.09 | 19.39 | 35.46K |
| 2024-04-22 | 18.64 | 19.19 | ↑$0.55 (2.95%) | 18.64 | 19.21 | 80.65K |
| 2024-04-19 | 18.03 | 18.74 | ↑$0.71 (3.94%) | 18.03 | 18.77 | 64.56K |
| 2024-04-18 | 18.05 | 18.31 | ↑$0.26 (1.44%) | 18.05 | 18.44 | 75.13K |
| 2024-04-17 | 18.42 | 18.05 | ↓$0.37 (-2.01%) | 18.05 | 18.48 | 49.23K |
| 2024-04-16 | 19.01 | 18.46 | ↓$0.55 (-2.89%) | 17.74 | 19.01 | 30.94K |
| 2024-04-15 | 19.49 | 19.01 | ↓$0.48 (-2.46%) | 18.95 | 19.49 | 137.58K |
| 2024-04-12 | 19.05 | 19.34 | ↑$0.29 (1.52%) | 19.05 | 19.37 | 28.79K |
| 2024-04-11 | 19.02 | 19.15 | ↑$0.13 (0.70%) | 18.97 | 19.27 | 37.39K |
| 2024-04-10 | 19.47 | 19.11 | ↓$0.36 (-1.85%) | 18.90 | 19.49 | 67.52K |
| 2024-04-09 | 19.90 | 19.77 | ↓$0.13 (-0.65%) | 19.69 | 19.91 | 16.58K |
| 2024-04-08 | 19.66 | 19.75 | ↑$0.09 (0.46%) | 19.66 | 19.87 | 16.07K |
| 2024-04-05 | 19.80 | 19.59 | ↓$0.21 (-1.06%) | 19.53 | 19.80 | 26.86K |
| 2024-04-04 | 19.98 | 19.73 | ↓$0.25 (-1.25%) | 19.62 | 20.04 | 39.15K |
| 2024-04-03 | 19.43 | 19.70 | ↑$0.27 (1.39%) | 19.43 | 19.70 | 32.60K |
| 2024-04-02 | 19.81 | 19.55 | ↓$0.26 (-1.31%) | 19.41 | 19.81 | 35.44K |
| 2024-04-01 | 20.30 | 20.09 | ↓$0.21 (-1.03%) | 19.88 | 20.30 | 39.66K |
| 2024-03-28 | 20.26 | 20.39 | ↑$0.13 (0.64%) | 20.22 | 20.44 | 67.97K |
| 2024-03-27 | 19.99 | 20.13 | ↑$0.14 (0.70%) | 19.95 | 20.21 | 45.72K |
| 2024-03-26 | 20.11 | 19.82 | ↓$0.29 (-1.44%) | 19.72 | 20.11 | 20.02K |
| 2024-03-25 | 20.04 | 19.95 | ↓$0.09 (-0.45%) | 19.86 | 20.21 | 24.56K |
| 2024-03-22 | 20.54 | 19.92 | ↓$0.62 (-3.02%) | 19.83 | 20.54 | 19K |
| 2024-03-21 | 19.87 | 20.41 | ↑$0.55 (2.74%) | 19.87 | 20.57 | 64.36K |
| 2024-03-20 | 19.65 | 20.43 | ↑$0.78 (3.97%) | 19.46 | 20.61 | 51.71K |
| 2024-03-19 | 19.56 | 19.72 | ↑$0.16 (0.82%) | 19.56 | 19.81 | 39.90K |
| 2024-03-18 | 19.95 | 19.54 | ↓$0.41 (-2.06%) | 19.50 | 19.98 | 37.70K |
| 2024-03-15 | 19.51 | 20.02 | ↑$0.51 (2.61%) | 19.51 | 20.21 | 123.18K |
Create an account or log in to view more rows.
$CCNE let’s buy NOW!!!
$CCNE free to hold
$CCNE what calls are you guys jacked to the tits on?
$CCNE Is it Monday yet
$CCNE Bears go home!
$CCNE hang tight
ignore fud and buy dips if you can
everyone be okay????
$CCNE choo choo
$CCNE who here can't stand the CEO?
$CCNE wow. The volume is so low today. Unreal
$CCNE BUY BUY BUY