CCNE

Historical Stock Prices

$17.06
*  
0.20
1.16%
Get CCNE Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CCNE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 25-MAY-2014 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 17.26 17.47 17.05 17.11 10,622
05/21/2015 17.36 17.42 17.23 17.26 8,683
05/20/2015 17.57 17.57 17.23 17.36 16,423
05/19/2015 17.22 17.54 17.22 17.47 12,208
05/18/2015 17.18 17.53 17.1 17.44 22,850
05/15/2015 17.23 17.23 17.03 17.05 11,561
05/14/2015 17.1 17.2 17.04 17.19 11,404
05/13/2015 17.06 17.12 17 17.03 10,952
05/12/2015 17.14 17.14 16.92 17.05 16,736
05/11/2015 17.07 17.12 17.06 17.11 13,868
05/08/2015 17.24 17.24 16.86 17.06 21,075
05/07/2015 17.08 17.17 17 17 9,597
05/06/2015 16.89 17.11 16.89 17.05 19,339
05/05/2015 17.17 17.17 16.85 16.88 28,043
05/04/2015 17.25 17.37 17.17 17.19 12,114
05/01/2015 17.17 17.31 17.17 17.19 18,100
04/30/2015 17.22 17.6 17.17 17.18 30,250
04/29/2015 17.85 17.85 17.29 17.39 8,063
04/28/2015 17.68 17.9 17.18 17.73 23,818
04/27/2015 17.16 17.4 17.15 17.16 17,168
04/24/2015 17.14 17.21 17.13 17.18 9,429
04/23/2015 17.12 17.26 17.12 17.22 5,620
04/22/2015 17.2 17.31 17.07 17.24 14,755
04/21/2015 17.25 17.47 17.23 17.23 8,872
04/20/2015 17.23 17.41 17.23 17.3 11,673
04/17/2015 17.57 17.63 17.12 17.16 15,882
04/16/2015 17.08 17.84 17.04 17.71 8,066
04/15/2015 17.62 17.99 17.62 17.93 13,587
04/14/2015 17.6 17.74 17.45 17.72 5,139
04/13/2015 17.64 17.72 17.52 17.64 11,367
04/10/2015 17.55 17.74 17.53 17.72 4,899
04/09/2015 17.39 17.5 17.33 17.48 15,400
04/08/2015 17.16 17.51 17.11 17.51 9,670
04/07/2015 17.06 17.34 17.03 17.23 22,168
04/06/2015 17.15 17.22 17.01 17.1 22,700
04/02/2015 17.01 17.27 16.92 17.24 15,194
04/01/2015 16.91 17.11 16.91 17.08 18,327
03/31/2015 16.97 17.02 16.9 17.02 20,380
03/30/2015 17.04 17.12 16.99 17.04 23,406
03/27/2015 17 17.11 16.89 17.06 15,666
03/26/2015 17.1 17.1 16.96 16.98 8,133
03/25/2015 17.1 17.13 16.99 16.99 54,637
03/24/2015 17.12 17.34 17.06 17.18 48,721
03/23/2015 17.15 17.29 17.05 17.16 34,218
03/20/2015 17.08 17.31 17.03 17.15 50,961
03/19/2015 17.02 17.18 17.02 17.06 38,528
03/18/2015 17.28 17.5 17.02 17.12 31,692
03/17/2015 17.42 17.53 17.19 17.34 37,116
03/16/2015 17.6 17.89 17.3 17.49 26,982
03/13/2015 17.54 17.55 17.35 17.53 15,133
03/12/2015 17.17 17.47 17 17.45 17,766
03/11/2015 17.08 17.12 17 17.02 16,027
03/10/2015 17.17 17.255 17 17.01 14,950
03/09/2015 17 17.46 17 17.22 12,398
03/06/2015 16.88 17.09 16.88 16.95 22,502
03/05/2015 17 17.09 16.839 17.03 13,139
03/04/2015 17 17.01 16.92 16.99 30,629
03/03/2015 16.94 17.04 16.94 16.95 7,957
03/02/2015 17.09 17.1 16.92 17 9,245
02/27/2015 17 17.1 16.9 16.91 19,472
02/26/2015 16.96 17.06 16.85 16.99 6,062
02/25/2015 16.98 17.15 16.98 17 17,242
02/24/2015 17 17.17 16.93 16.97 13,430
02/23/2015 17 17.1 16.94 16.98 9,011
02/20/2015 17.05 17.145 16.91 17 16,651
02/19/2015 17.01 17.13 16.98 16.98 13,181
02/18/2015 17.06 17.08 16.9201 17.03 7,792
02/17/2015 17 17.19 16.99 17 26,355
02/13/2015 17 17.15 16.92 16.96 17,110
02/12/2015 17 17.09 16.98 17.02 16,530
02/11/2015 17 17.17 16.95 16.98 22,678
02/10/2015 16.98 17.09 16.91 17 9,642
02/09/2015 17.001 17.001 16.875 16.93 12,066
02/06/2015 16.95 17.15 16.95 17.08 32,784
02/05/2015 17.011 17.1 16.97 17.01 17,033
02/04/2015 17 17.06 16.88 16.92 20,255
02/03/2015 16.99 17.12 16.93 16.99 24,144
02/02/2015 17.1 17.31 16.28 17 62,202
01/30/2015 17.55 17.765 16.97 17 31,748
01/29/2015 17.22 17.87 17 17.81 13,274
01/28/2015 17.02 17.34 17 17.1 21,233
01/27/2015 17.51 17.87 17 17.16 24,932
01/26/2015 17.59 17.88 17.57 17.72 13,346
01/23/2015 17.9 17.95 17.67 17.69 9,286
01/22/2015 17.71 17.95 17.2116 17.95 25,893
01/21/2015 17.34 18.05 17.275 17.45 23,751
01/20/2015 17.43 17.68 17.04 17.28 15,388
01/16/2015 17.1 17.68 17.1 17.38 15,956
01/15/2015 17.58 17.58 17.01 17.18 21,613
01/14/2015 17.52 17.655 17.51 17.51 6,493
01/13/2015 17.79 18.2 17.56 17.78 12,406
01/12/2015 17.78 17.88 17.5 17.62 25,765
01/09/2015 18.48 18.48 17.53 17.75 20,127
01/08/2015 18.05 18.57 18.05 18.55 11,255
01/07/2015 17.84 18.09 17.5418 18.04 7,618
01/06/2015 17.9 18.25 17.55 17.66 21,681
01/05/2015 18.26 18.49 17.96 17.98 6,636
01/02/2015 18.65 18.74 17.92 18.3 38,108
12/31/2014 18.75 18.75 18.5 18.5 10,351
12/30/2014 18.73 18.75 18.5701 18.74 5,010
12/29/2014 18.75 18.75 18.6304 18.75 22,388
12/26/2014 18.75 18.75 18.65 18.75 10,408
12/24/2014 18.75 18.75 18.69 18.74 7,345
12/23/2014 18.74 18.75 18.45 18.75 22,184
12/22/2014 18.56 18.75 18.56 18.75 13,458
12/19/2014 18.68 18.75 18.38 18.68 54,117
12/18/2014 18.75 18.75 18.48 18.75 12,615
12/17/2014 17.89 18.75 17.89 18.75 31,344
12/16/2014 18.05 18.622 17.84 18.11 22,714
12/15/2014 18.3 18.5682 17.97 18.13 44,943
12/12/2014 18.09 18.37 18.01 18.1 12,294
12/11/2014 18.3 18.66 18.2 18.32 8,454
12/10/2014 18.71 18.75 18.18 18.21 15,729
12/09/2014 18.09 18.75 18.0601 18.74 16,774
12/08/2014 18.56 18.75 18.2501 18.32 18,186
12/05/2014 18 18.85 17.8 18.59 14,862
12/04/2014 17.73 18.1 17.51 18.01 14,201
12/03/2014 17.44 18.02 17.44 17.94 17,761
12/02/2014 17.49 17.8 17.17 17.74 7,708
12/01/2014 17.71 17.71 17.06 17.4 21,089
11/28/2014 18.09 18.31 17.3801 17.66 15,593
11/26/2014 18.08 18.23 17.8 18.23 11,362
11/25/2014 18.12 18.2958 18.03 18.22 8,014
11/24/2014 17.83 18.12 17.7817 18.12 6,224
11/21/2014 17.97 18.04 17.73 17.76 14,916
11/20/2014 17.65 18.05 17.53 17.76 9,279
11/19/2014 18.03 18.03 17.51 17.8 18,967
11/18/2014 18.3 18.47 18.1 18.2 14,889
11/17/2014 18.66 19.05 18.22 18.25 26,350
11/14/2014 18.47 18.81 18.365 18.7 20,534
11/13/2014 18.09 18.5 17.85 18.49 27,145
11/12/2014 17.91 18.1 17.91 18.08 76,295
11/11/2014 18.15 18.15 17.89 17.96 32,345
11/10/2014 18.25 18.48 18.02 18.22 29,210
11/07/2014 18.16 18.32 17.83 18.29 9,503
11/06/2014 18.09 18.2 17.77 18.14 21,442
11/05/2014 18.2 18.43 17.8001 18.12 28,681
11/04/2014 17.67 18.19 17.506 18.13 25,393
11/03/2014 18.04 18.1 17.59 17.79 24,974
10/31/2014 18.02 18.2 17.82 18.11 31,583
10/30/2014 17.37 17.9 17.37 17.9 27,663
10/29/2014 17.43 17.49 17.21 17.49 21,182
10/28/2014 16.84 17.25 16.8151 17.22 40,716
10/27/2014 17.15 17.2199 16.68 16.69 34,435
10/24/2014 17.04 17.07 16.81 16.92 14,412
10/23/2014 17.09 17.31 16.77 17.01 17,772
10/22/2014 17.24 17.32 16.71 17.01 18,590
10/21/2014 17.29 17.38 16.81 17.32 29,905
10/20/2014 17.1 17.39 17.1 17.3 14,487
10/17/2014 17.71 17.71 17.1 17.11 18,058
10/16/2014 17.08 17.8299 17 17.38 22,872
10/15/2014 16.87 17.4 16.68 17.36 36,355
10/14/2014 16.64 17.39 16.6 17.17 33,768
10/13/2014 16.16 17 16.11 16.81 17,616
10/10/2014 16 16.53 16 16.25 15,675
10/09/2014 16.33 16.45 16 16.11 21,351
10/08/2014 16.04 16.6 15.9 16.57 26,116
10/07/2014 16.11 16.33 15.82 16.02 17,038
10/06/2014 16.1 16.24 15.92 16.16 20,400
10/03/2014 16.24 16.25 15.99 16.1 17,573
10/02/2014 15.91 16.09 15.7301 16.03 13,520
10/01/2014 15.74 15.92 15.55 15.72 24,618
09/30/2014 15.95 15.98 15.7 15.7 41,381
09/29/2014 15.91 16.01 15.73 15.94 17,338
09/26/2014 15.98 16.06 15.9 16.01 9,269
09/25/2014 16.23 16.2799 15.92 15.96 21,030
09/24/2014 16.04 16.27 16.04 16.24 8,960
09/23/2014 16.184 16.184 15.95 15.95 20,957
09/22/2014 16.42 16.61 16.16 16.16 19,931
09/19/2014 16.64 16.7 16.46 16.51 34,225
09/18/2014 16.53 16.71 16.53 16.61 7,719
09/17/2014 16.43 16.6999 16.43 16.6 15,947
09/16/2014 16.56 16.69 16.42 16.56 10,851
09/15/2014 16.72 16.72 16.5 16.55 11,765
09/12/2014 16.69 16.7 16.46 16.6 13,203
09/11/2014 16.42 16.64 16.42 16.64 10,463
09/10/2014 16.59 16.63 16.45 16.55 32,148
09/09/2014 16.53 16.62 16.42 16.53 23,872
09/08/2014 16.64 16.77 16.49 16.59 14,733
09/05/2014 16.56 16.76 16.56 16.6 12,335
09/04/2014 16.61 16.75 16.61 16.63 4,488
09/03/2014 17.06 17.06 16.67 16.72 10,433
09/02/2014 17.01 17.01 16.73 17 21,027
08/29/2014 16.79 16.945 16.64 16.9 18,352
08/28/2014 16.88 17.06 16.6 16.79 18,958
08/27/2014 16.95 16.97 16.85 16.9 5,832
08/26/2014 17.28 17.28 16.95 17.15 16,319
08/25/2014 17.16 17.37 16.8701 17.12 10,602
08/22/2014 16.99 17.28 16.943 17.16 18,458
08/21/2014 16.86 17.1 16.85 16.99 33,914
08/20/2014 16.88 16.93 16.76 16.85 11,973
08/19/2014 17.15 17.21 16.91 17.02 28,088
08/18/2014 17.23 17.39 16.83 17.19 50,131
08/15/2014 17.09 17.13 16.85 17.01 23,742
08/14/2014 16.93 16.93 16.82 16.89 4,469
08/13/2014 16.71 16.98 16.63 16.92 17,598
08/12/2014 16.67 16.8299 16.49 16.68 6,837
08/11/2014 16.77 16.88 16.3601 16.79 5,614
08/08/2014 16.51 16.65 16.5 16.63 8,525
08/07/2014 16.71 16.8269 16.48 16.52 8,063
08/06/2014 16.4 16.84 16.4 16.75 22,593
08/05/2014 16.56 16.77 16.4 16.47 13,121
08/04/2014 16.71 16.73 16.46 16.6 10,284
08/01/2014 16.61 16.64 16.45 16.58 16,223
07/31/2014 16.53 16.8599 16.51 16.53 23,890
07/30/2014 16.86 16.95 16.62 16.73 13,721
07/29/2014 16.9 16.98 16.54 16.77 12,782
07/28/2014 16.6 17.005 16.6 16.78 12,901
07/25/2014 16.7 16.745 16.49 16.53 14,594
07/24/2014 17.02 17.02 16.85 16.88 10,810
07/23/2014 16.85 16.97 16.85 16.91 15,894
07/22/2014 16.61 17.0799 16.61 16.96 15,480
07/21/2014 16.22 16.62 16.19 16.48 16,572
07/18/2014 16.09 16.58 16.09 16.33 32,868
07/17/2014 16.39 16.84 16.1 16.16 26,430
07/16/2014 17.01 17.01 16.52 16.53 11,988
07/15/2014 17.32 17.3455 16.82 16.83 19,780
07/14/2014 17.32 17.47 17.25 17.35 79,305
07/11/2014 17.13 17.25 17.06 17.06 4,615
07/10/2014 16.68 17.23 16.63 17.16 35,083
07/09/2014 17.17 17.52 17.03 17.1 5,855
07/08/2014 17.37 17.47 16.98 17.29 21,229
07/07/2014 17.57 17.59 17.43 17.47 22,019
07/03/2014 17.32 17.77 17.1 17.73 12,434
07/02/2014 17.42 17.42 16.98 17.32 16,670
07/01/2014 16.95 17.66 16.95 17.42 32,761
06/30/2014 17.2 17.34 16.8 16.8 14,858
06/27/2014 16.55 17.29 16.55 17.24 116,134
06/26/2014 16.54 16.85 16.52 16.72 8,860
06/25/2014 16.38 16.73 16.36 16.59 13,683
06/24/2014 16.26 16.76 16.26 16.43 38,827
06/23/2014 16.68 16.866 16.36 16.36 9,012
06/20/2014 16.86 16.88 16.56 16.6 80,069
06/19/2014 16.68 16.99 16.59 16.76 31,962
06/18/2014 16.94 16.94 16.6 16.66 26,519
06/17/2014 16.31 16.7299 16.28 16.47 18,877
06/16/2014 16.35 16.864 16.25 16.25 46,332
06/13/2014 16.58 16.9499 16.23 16.34 24,188
06/12/2014 16.22 16.76 16.22 16.45 6,811
06/11/2014 16.85 16.95 16.45 16.47 72,027
06/10/2014 17.1 17.38 16.47 16.87 16,850
06/09/2014 16.98 17.24 16.65 17.24 10,040
06/06/2014 16.67 17 16.58 16.94 42,981
06/05/2014 16.04 16.55 15.87 16.53 23,913
06/04/2014 16.15 16.17 15.8633 15.94 16,601
06/03/2014 16.19 16.48 16.1 16.15 30,888
06/02/2014 16.84 16.86 16.172 16.32 13,256
05/30/2014 16.88 16.9 16.7 16.75 10,677
05/29/2014 16.81 16.91 16.73 16.81 4,117
05/28/2014 16.71 16.78 16.55 16.68 12,693
05/27/2014 16.61 16.91 16.38 16.9 24,765
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?