Australia markets closed

CNB Financial Corporation (CCNE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.56+0.16 (+0.82%)
At close: 04:00PM EDT
19.56 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202419.5319.7419.4719.5619.5629,107
02 May 202419.1919.5219.1319.4019.4041,300
01 May 202419.0219.2519.0019.0219.0253,300
30 Apr 202418.8419.0218.8119.0019.0044,000
29 Apr 202419.0319.0618.8518.9418.9427,700
26 Apr 202419.2919.3219.0119.0719.0733,300
25 Apr 202419.1019.2818.9819.2219.2241,900
24 Apr 202419.0219.3618.8719.3419.3437,600
23 Apr 202419.2019.3919.0919.2519.2535,500
22 Apr 202418.6419.2118.6419.1919.1980,600
19 Apr 202418.0318.7718.0318.7418.7464,600
18 Apr 202418.0518.4418.0518.3118.3175,100
17 Apr 202418.4218.4818.0518.0518.0549,200
16 Apr 202419.0119.0117.7418.4618.4630,900
15 Apr 202419.4919.4918.9519.0119.01137,600
12 Apr 202419.0519.3719.0519.3419.3428,800
11 Apr 202419.0219.2718.9719.1519.1537,400
10 Apr 202419.4719.4918.9019.1119.1167,500
09 Apr 202419.9019.9119.6819.7719.7716,600
08 Apr 202419.6619.8719.6619.7519.7516,100
05 Apr 202419.8019.8019.5219.5919.5926,900
04 Apr 202419.9820.0419.6219.7319.7339,100
03 Apr 202419.4319.7019.4319.7019.7032,600
02 Apr 202419.8119.8119.4119.5519.5535,400
01 Apr 202420.3020.3019.8820.0920.0939,700
28 Mar 202420.2620.4420.2220.3920.3968,000
27 Mar 202419.9920.2119.9520.1320.1345,700
26 Mar 202420.1120.1119.7219.8219.8220,000
25 Mar 202420.0420.2119.8619.9519.9524,600
22 Mar 202420.5420.5419.8319.9219.9219,000
21 Mar 202419.8620.5719.8620.4120.4164,400
20 Mar 202419.6520.6119.4620.4320.4351,700
19 Mar 202419.5619.8119.5619.7219.7239,900
18 Mar 202419.9519.9819.5019.5419.5437,700
15 Mar 202419.5120.2119.5120.0220.02123,200
14 Mar 202419.9620.0519.5919.6719.6745,700
13 Mar 202420.2020.3019.9220.0520.0538,700
12 Mar 202420.2620.3620.1520.2020.2023,200
11 Mar 202420.3120.4520.2920.4120.4119,100
08 Mar 202420.5920.6720.2020.3320.3328,500
07 Mar 202420.4720.7420.1920.2920.2928,500
06 Mar 202420.1920.5919.8520.3520.3555,200
05 Mar 202419.8520.5119.6520.1720.17115,100
04 Mar 202419.9120.4819.8119.9419.9448,100
01 Mar 202419.8319.9019.4419.8419.8446,400
29 Feb 202419.9020.0719.5219.9919.9977,800
29 Feb 20240.175 Dividend
28 Feb 202419.7519.8719.5119.5719.4034,800
27 Feb 202420.1420.7719.7819.9419.7626,400
26 Feb 202419.9620.2019.7719.9619.7831,700
23 Feb 202419.9320.2019.8320.1319.9523,900
22 Feb 202420.4220.5819.8820.0219.8439,300
21 Feb 202420.5820.6020.3020.5120.3326,000
20 Feb 202420.3520.7820.2420.5820.4041,600
16 Feb 202420.8320.9520.6720.6720.4939,200
15 Feb 202420.3621.1520.1220.9720.7846,700
14 Feb 202420.2520.3219.8720.1619.9846,900
13 Feb 202420.5320.8019.7719.9419.76103,900
12 Feb 202420.5521.4220.5521.2121.0252,500
09 Feb 202420.0520.7520.0520.6620.4853,600
08 Feb 202419.9020.4219.7920.3420.1642,900
07 Feb 202420.2620.2619.4819.9819.8045,400
06 Feb 202420.1920.5120.0420.2520.0740,000
05 Feb 202420.4320.6620.1820.2420.0652,800
02 Feb 202420.6321.0420.6320.7320.5442,600
01 Feb 202421.4821.5020.4721.0620.8769,600
31 Jan 202422.2822.2821.3521.3521.1651,500
30 Jan 202422.4222.6722.4022.5322.3331,500
29 Jan 202422.5222.6522.3722.5422.3436,000
26 Jan 202422.7922.9022.3422.5822.3838,000
25 Jan 202422.6922.8122.0722.5722.37103,300
24 Jan 202422.2422.8022.0422.3022.1093,700
23 Jan 202421.9521.9621.3821.4121.2233,200
22 Jan 202421.1321.7721.1321.7721.5835,000
19 Jan 202421.2821.3320.7120.8820.6970,200
18 Jan 202421.0721.1420.8221.0820.8951,400
17 Jan 202420.4821.0020.4820.9520.7668,900
16 Jan 202420.9421.0620.6620.7820.5950,900
12 Jan 202421.5221.6420.8321.1921.0051,200
11 Jan 202421.5021.7221.0821.3621.1756,200
10 Jan 202421.5721.7221.3521.7121.5237,100
09 Jan 202421.9222.0121.6521.7221.5341,000
08 Jan 202422.1022.2521.9722.2222.0247,400
05 Jan 202421.8622.4121.7822.0021.80129,800
04 Jan 202422.0422.3822.0222.0421.8475,300
03 Jan 202422.4222.5621.8121.9821.7860,000
02 Jan 202422.3622.9022.3622.5622.3650,900
29 Dec 202322.9623.0622.5322.5922.3946,600
28 Dec 202323.0923.3422.9723.0822.8745,700
27 Dec 202323.4023.4023.1123.2022.9934,100
26 Dec 202323.0623.3822.9523.2723.0628,500
22 Dec 202322.8723.1622.8722.9222.7232,900
21 Dec 202322.7222.7222.4922.6922.4937,100
20 Dec 202322.7523.2722.5022.5322.3364,500
19 Dec 202322.2922.7522.2922.7122.5154,300
18 Dec 202322.5422.7022.0922.2422.0452,200
15 Dec 202322.5922.9422.4722.5022.30214,000
14 Dec 202322.5922.9721.9122.2422.04142,400
13 Dec 202321.0322.1920.7422.1821.98105,900
12 Dec 202320.9021.0020.6820.8920.7037,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...