CNB Financial Corporation (CCNE) Historical Stock Data
27.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCNE is up 0.24% a day on average. There have been 15 days where CNB Financial Corporation closed green and 15 days where CCNE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 27.47 | 27.44 | ↓$0.03 (-0.11%) | 26.97 | 27.56 | 49.58K |
| 2024-11-19 | 26.90 | 27.59 | ↑$0.69 (2.57%) | 26.88 | 27.61 | 41.12K |
| 2024-11-18 | 27.96 | 27.31 | ↓$0.65 (-2.32%) | 27.31 | 27.96 | 44.56K |
| 2024-11-15 | 28.12 | 27.63 | ↓$0.49 (-1.74%) | 27.48 | 28.14 | 47.22K |
| 2024-11-14 | 27.64 | 27.94 | ↑$0.30 (1.09%) | 26.76 | 27.94 | 41.76K |
| 2024-11-13 | 28.79 | 27.87 | ↓$0.92 (-3.20%) | 27.80 | 28.79 | 52.48K |
| 2024-11-12 | 28.74 | 28.41 | ↓$0.33 (-1.15%) | 28.23 | 29.03 | 79.64K |
| 2024-11-11 | 28.41 | 28.78 | ↑$0.37 (1.30%) | 28.10 | 28.91 | 55.34K |
| 2024-11-08 | 27.88 | 27.82 | ↓$0.06 (-0.22%) | 27.54 | 28.18 | 52.38K |
| 2024-11-07 | 29.25 | 27.70 | ↓$1.55 (-5.30%) | 27.60 | 29.25 | 99.73K |
| 2024-11-06 | 27.08 | 29.25 | ↑$2.17 (8.01%) | 27.08 | 29.29 | 289.51K |
| 2024-11-05 | 25.54 | 25.84 | ↑$0.30 (1.17%) | 25.54 | 25.88 | 37.43K |
| 2024-11-04 | 25.28 | 25.50 | ↑$0.22 (0.87%) | 25.11 | 25.66 | 39.71K |
| 2024-11-01 | 25.49 | 25.28 | ↓$0.21 (-0.82%) | 25.14 | 25.60 | 45.28K |
| 2024-10-31 | 25.92 | 25.38 | ↓$0.54 (-2.08%) | 25.33 | 25.92 | 43.56K |
| 2024-10-30 | 25.46 | 25.80 | ↑$0.34 (1.34%) | 24.46 | 26.28 | 32.81K |
| 2024-10-29 | 25.75 | 25.58 | ↓$0.17 (-0.66%) | 25.52 | 25.89 | 35.07K |
| 2024-10-28 | 25.40 | 26.00 | ↑$0.60 (2.36%) | 25.40 | 26.07 | 49.99K |
| 2024-10-25 | 25.66 | 25.20 | ↓$0.46 (-1.79%) | 25.18 | 25.98 | 50.23K |
| 2024-10-24 | 25.55 | 25.48 | ↓$0.07 (-0.27%) | 24.46 | 25.63 | 39.43K |
| 2024-10-23 | 25.34 | 25.47 | ↑$0.13 (0.51%) | 25.00 | 25.51 | 41.25K |
| 2024-10-22 | 24.05 | 25.35 | ↑$1.30 (5.41%) | 24.05 | 25.35 | 29.67K |
| 2024-10-21 | 24.50 | 23.81 | ↓$0.69 (-2.82%) | 23.77 | 24.50 | 36.89K |
| 2024-10-18 | 25.17 | 24.72 | ↓$0.45 (-1.79%) | 24.66 | 25.17 | 38.46K |
| 2024-10-17 | 24.72 | 25.03 | ↑$0.31 (1.25%) | 24.13 | 25.05 | 36.47K |
| 2024-10-16 | 24.88 | 24.78 | ↓$0.10 (-0.40%) | 24.60 | 25.11 | 51.53K |
| 2024-10-15 | 24.19 | 24.57 | ↑$0.38 (1.57%) | 24.09 | 24.92 | 42.99K |
| 2024-10-14 | 24.00 | 24.05 | ↑$0.05 (0.21%) | 23.80 | 24.24 | 29.21K |
| 2024-10-11 | 23.23 | 24.03 | ↑$0.80 (3.44%) | 23.07 | 24.09 | 30.16K |
| 2024-10-10 | 22.92 | 23.13 | ↑$0.21 (0.92%) | 22.79 | 23.19 | 22.54K |
Create an account or log in to view more rows.
$CCNE FYI - leaning bullish
$CCNE up we go
$CCNE Longs will be rewarded handsomely
$CCNE come back next earning
$CCNE said y’all dumb af
$CCNE LETS GOOOOOOOO!!!!!!!
$CCNE had to buy calls
$CCNE time to short this
$CCNE I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CCNE let’s buy NOW!!!