CNB Financial Corporation (CCNE) NASDAQ

25.11

+0.02(+0.08%)

Updated at August 18 03:47PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202525.3925.0925.0925.3924.72521,800
August 14, 202524.6125.2125.2125.2924.48196,000
August 13, 202524.324.8524.8524.8624.02199,400
August 12, 202522.8324.0124.0124.0222.76157,911
August 11, 202522.422.5822.5822.6522.3694,000
August 08, 20252222.3622.3622.9221.76167,548
August 07, 202522.4221.7721.7722.5321.63167,800
August 06, 202522.5122.2822.2822.722.27108,520
August 05, 202522.6822.5322.5322.7522.32115,134
August 04, 202522.5522.5722.5722.6722.09153,700
August 01, 202522.5622.4822.4822.6622.14214,919
July 31, 202523.0522.9522.9523.0922.71240,100
July 30, 202523.5723.1523.1523.7123.05237,930
July 29, 202524.2623.4823.4824.323.46183,943
July 28, 202524.18242424.4123.6225,347
July 25, 202524.1724.0124.0124.2523.42209,300
July 24, 202524.4224.424.424.7924.17155,631
July 23, 202524.4824.2324.2324.7123.66329,200
July 22, 202523.8723.5723.5723.9523.5479,613
July 21, 202523.7123.7423.7424.2223.65109,400
July 18, 202524.4623.723.724.4623.5983,318
July 17, 202523.824.1824.1824.3823.8164,700
July 16, 202523.8723.8223.8224.123.4692,819
July 15, 202524.2723.8323.8324.2923.78155,235
July 14, 202523.6824.2824.2824.3623.66199,600
July 11, 202524.0323.6823.6824.1823.64100,900
July 10, 202524.124.2224.2224.4824.01115,000
July 09, 202524.2824.1924.1924.4424.0598,100
July 08, 202524.1424.1224.1224.4124.0985,300
July 07, 202524.3324.0724.0724.523.9485,200
July 03, 202524.2324.4124.4124.4624.1669,400
July 02, 202523.91242424.0923.71106,700
July 01, 202522.923.723.72422.86121,728
June 30, 202522.9922.8622.8623.0922.8180,507
June 27, 202522.6622.8922.8923.1622.66146,116
June 26, 202522.4522.8822.8822.9222.3237,024
June 25, 202522.6322.3522.3522.7322.347,007
June 24, 202522.6322.6422.6422.9622.637,100
June 23, 202521.8322.4622.4622.4621.7843,034
June 20, 202522.0321.8921.8922.1421.697,200
June 18, 202521.5221.7721.7721.9221.4960,800
June 17, 202521.5121.5221.5221.8321.4343,900
June 16, 202522.0721.721.722.0721.5567,709
June 13, 202521.921.8421.8423.0121.6491,100
June 12, 202522.0822.2222.2222.2621.9454,129
June 11, 202522.4222.1622.1622.4221.9956,128
June 10, 202522.0422.2622.2622.3821.9138,748
June 09, 202522.2221.9321.9322.2221.4644,600
June 06, 202521.8121.9821.9821.9821.6755,120
June 05, 202521.4121.421.421.5421.1975,800
June 04, 202521.6921.3521.3521.9521.350,200
June 03, 202521.3721.7321.7321.7821.2548,600
June 02, 202521.6421.4221.4221.6421.2792,840
May 30, 202521.9321.6721.6721.9321.6355,800
May 29, 202522.0122.1221.9422.1221.940,700
May 28, 202522.3422.0421.8622.3821.9960,803
May 27, 202521.9822.4122.2322.4121.8146,500
May 23, 202521.5621.7421.5621.921.5644,400
May 22, 202521.9321.9821.9822.2721.6594,749
May 21, 202522.722.0822.0822.7222.0290,274
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved