CNB Financial Corporation (CCNE) Historical Stock Data
19.01 ↓0.33 (-1.71%)
As of April 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CCNE is down -0.09% a day on average. There have been 14 days where CNB Financial Corporation closed green and 16 days where CCNE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 19.96 | 19.67 | ↓$0.29 (-1.45%) | 19.59 | 20.05 | 45.67K |
| 2024-03-13 | 20.20 | 20.05 | ↓$0.15 (-0.74%) | 19.92 | 20.30 | 38.71K |
| 2024-03-12 | 20.26 | 20.20 | ↓$0.06 (-0.30%) | 20.15 | 20.36 | 23.22K |
| 2024-03-11 | 20.31 | 20.41 | ↑$0.11 (0.52%) | 20.29 | 20.45 | 19.11K |
| 2024-03-08 | 20.59 | 20.33 | ↓$0.26 (-1.26%) | 20.20 | 20.67 | 28.53K |
| 2024-03-07 | 20.47 | 20.29 | ↓$0.18 (-0.88%) | 20.19 | 20.74 | 28.47K |
| 2024-03-06 | 20.19 | 20.35 | ↑$0.16 (0.79%) | 19.85 | 20.59 | 54.16K |
| 2024-03-05 | 19.85 | 20.17 | ↑$0.32 (1.61%) | 19.65 | 20.51 | 115.10K |
| 2024-03-04 | 19.91 | 19.94 | ↑$0.03 (0.15%) | 19.81 | 20.48 | 48.14K |
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