CNB Financial Corporation (CCNE) Historical Stock Data

24.06 ↓0.13 (-0.54%)
As of December 9, 2022, 10:16am EST.

Historical Data

In the past 30 trading days, CCNE is down -0.10% a day on average. There have been 15 days where CNB Financial Corporation closed green and 15 days where CCNE closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0824.2524.19↓$0.06 (-0.25%)24.0624.6652.31K
2022-12-0724.4624.24↓$0.22 (-0.90%)24.2024.6858.46K
2022-12-0624.6924.65↓$0.04 (-0.16%)24.5224.9673.81K
2022-12-0525.3724.89↓$0.48 (-1.89%)24.7425.3748.32K
2022-12-0225.5025.51↑$0.01 (0.04%)25.4225.6835.18K
2022-12-0125.7125.68↓$0.03 (-0.12%)25.3625.9052.57K
2022-11-3025.0525.55↑$0.50 (2.00%)24.6925.6963.58K
2022-11-2925.5225.38↓$0.14 (-0.55%)25.3625.7933.17K
2022-11-2826.1025.62↓$0.48 (-1.84%)25.5326.3449.09K
2022-11-2526.3326.38↑$0.05 (0.19%)26.2926.5122.20K
2022-11-2326.3526.17↓$0.18 (-0.68%)26.1126.5846.23K
2022-11-2226.1526.47↑$0.32 (1.22%)26.1526.6059.20K
2022-11-2125.9426.18↑$0.24 (0.93%)25.9426.2479.08K
2022-11-1826.1025.94↓$0.16 (-0.61%)25.7126.2042.97K
2022-11-1725.5725.73↑$0.16 (0.63%)25.4825.8045.71K
2022-11-1625.5425.76↑$0.22 (0.86%)25.3225.9180.64K
2022-11-1525.3125.50↑$0.19 (0.75%)24.8825.6952.83K
2022-11-1425.0224.98↓$0.04 (-0.16%)24.8525.3150.30K
2022-11-1125.8224.97↓$0.85 (-3.29%)24.9325.8544.90K
2022-11-1026.0825.63↓$0.45 (-1.73%)25.2526.21166.40K
2022-11-0925.4625.51↑$0.05 (0.20%)25.2325.5849.98K
2022-11-0825.8625.49↓$0.37 (-1.43%)25.4725.8631.58K
2022-11-0725.5625.73↑$0.17 (0.67%)25.3425.7450.52K
2022-11-0425.3425.49↑$0.15 (0.59%)25.1125.4948.80K
2022-11-0324.5524.90↑$0.35 (1.43%)24.2524.9063.05K
2022-11-0225.0924.84↓$0.25 (-1.00%)24.5825.2755.56K
2022-11-0125.3725.19↓$0.18 (-0.71%)24.0125.5560.09K
2022-10-3125.3425.42↑$0.08 (0.32%)25.1925.5464.86K
2022-10-2825.0625.34↑$0.28 (1.12%)24.7325.5195.49K
2022-10-2724.5724.91↑$0.34 (1.38%)24.4225.2288.91K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$CCNE When they tell me diversifying is for idiots

0 Like Report
leahmccourt

$CCNE go to the bathroom
come back to green! I like it!

0 Like Report