Quantcast

CNB Financial Corporation Common Stock Historical Stock Prices

CCNE 
$26.46
*  
0.37
1.38%
Get CCNE Alerts
*Delayed - data as of Jul. 17, 2019  -  Find a broker to begin trading CCNE now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    CCNE Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

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.
16:00 26.63 26.945 26.46 26.46 11,816
07/17/2019 26.51 26.945 26.46 26.46 11,816
07/16/2019 26.85 27.75 26.66 26.83 9,968
07/15/2019 27.17 27.2 26.53 26.81 8,146
07/12/2019 26.95 27.5 26.95 27.24 13,548
07/11/2019 27.07 27.07 26.56 26.9 11,852
07/10/2019 27.39 27.39 26.68 26.77 14,809
07/09/2019 27.34 27.57 27.2666 27.45 10,740
07/08/2019 27.64 27.64 26.99 27.4 7,110
07/05/2019 27.3 27.76 25.22 27.64 12,539
07/03/2019 27.35 27.53 26.77 27.31 4,532
07/02/2019 27.74 27.74 27.16 27.45 7,662
07/01/2019 28.71 28.71 27.13 27.6 23,397
06/28/2019 27.15 28.32 26.62 28.24 90,822
06/27/2019 26.55 27.15 26.18 27.15 21,217
06/26/2019 26.34 26.475 25.71 26.18 9,649
06/25/2019 26.56 26.56 25.82 26.41 9,397
06/24/2019 26.41 27.27 26 26.18 13,521
06/21/2019 25.89 26.93 25.89 26.61 60,611
06/20/2019 26.35 26.92 26 26.13 13,352
06/19/2019 26.55 26.55 26.1 26.32 6,235
06/18/2019 26.55 26.975 26.53 26.69 8,388
06/17/2019 27.42 27.44 26.42 26.52 10,887
06/14/2019 26.82 26.98 26.24 26.74 26,998
06/13/2019 26.45 26.84 26.2775 26.56 12,675
06/12/2019 26.19 28.84 25.8 26.41 27,576
06/11/2019 26.4 26.8 26 26.31 20,955
06/10/2019 25.59 26.925 25.42 26.21 18,590
06/07/2019 25.32 25.8 25.03 25.59 27,514
06/06/2019 25.24 25.82 25.12 25.46 20,817
06/05/2019 25.94 27.1171 25.1576 25.34 21,593
06/04/2019 25.72 26.8 25.58 26.1 14,629
06/03/2019 24.5 25.25 24.4 25.23 106,815
05/31/2019 25.25 25.25 24.61 24.75 9,153
05/30/2019 25.81 26.43 25.19 25.44 21,376
05/29/2019 26.5 26.5 25.86 26.31 19,428
05/28/2019 26.91 26.9969 26.58 26.58 8,022
05/24/2019 26.86 27.13 26.5 27.13 6,483
05/23/2019 27.17 27.325 26.265 26.67 8,586
05/22/2019 27.6 27.6 27.26 27.32 13,392
05/21/2019 28.23 28.23 27.5 27.6 16,499
05/20/2019 27.5 28 27.5 27.89 7,297
05/17/2019 26.8 27.68 26.29 27.58 24,962
05/16/2019 26.595 27.18 26.595 26.98 8,858
05/15/2019 26.82 27.79 26.64 26.99 19,225
05/14/2019 26.81 27.255 26.81 27.25 10,266
05/13/2019 28.16 28.16 26.35 26.58 18,417
05/10/2019 28.2 28.84 28.2 28.5 6,910
05/09/2019 28.23 28.55 28.1617 28.2 6,681
05/08/2019 28.62 28.97 28.32 28.44 17,158
05/07/2019 28.86 29.07 28.485 28.56 12,346
05/06/2019 29.01 30.05 28.45 28.83 13,708
05/03/2019 28.21 29.48 28.21 29.33 12,197
05/02/2019 28.81 28.81 28.26 28.56 9,684
05/01/2019 28.5 28.91 28.25 28.26 18,507
04/30/2019 28.44 28.7 28.215 28.48 22,910
04/29/2019 28.43 28.45 27.6375 28.44 58,097
04/26/2019 27.55 28.4 27.55 28.3 16,831
04/25/2019 27.5 27.8255 27.17 27.71 17,822
04/24/2019 27.96 27.96 27.225 27.51 17,617
04/23/2019 27.13 27.89 27.13 27.89 26,458
04/22/2019 27.16 27.16 26.68 27.02 8,918
04/18/2019 26.85 27.295 26.77 27.16 13,117
04/17/2019 27.1 27.4499 26.87 26.92 23,882
*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?



Smart Portfolio