CNB FINL PA Historical Stock Price

Below is the stock price history for Cnb Finl Pa CCNE. Data is recorded each day for the historical open, high, low, close and volume. The Cnb Finl Pa stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cnb Finl Pa Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 30.69 30.69 30.34 30.67 517
2018-07-13 30.55 30.55 30.32 30.40 264
2018-07-12 30.53 30.64 30.50 30.64 432
2018-07-11 31.24 31.24 31.01 31.01 838
2018-07-10 31.10 31.18 31.10 31.18 110
2018-07-09 31.73 31.91 31.64 31.66 1,069
2018-07-06 31.32 31.72 31.32 31.72 157
2018-07-05 31.02 31.49 31.02 31.34 1,116
2018-07-03 30.87 31.29 30.87 31.14 1,055
2018-07-02 30.32 30.62 30.28 30.62 1,235
2018-06-29 30.50 30.53 30.00 30.00 1,101
2018-06-28 30.95 30.95 30.95 30.95 9
2018-06-27 31.65 31.65 30.92 30.92 501
2018-06-26 31.49 31.71 31.46 31.71 497
2018-06-25 31.99 31.99 31.50 31.56 310
2018-06-22 31.80 31.91 31.60 31.91 920
2018-06-21 31.56 32.43 31.56 32.43 321
2018-06-20 31.64 32.22 31.64 31.86 451
2018-06-19 31.65 31.69 31.65 31.69 250
2018-06-18 31.29 31.38 31.18 31.38 421
2018-06-15 30.74 31.25 30.74 31.19 7,048
2018-06-14 30.66 30.76 30.55 30.76 27
2018-06-13 30.80 30.80 30.46 30.79 269
2018-06-12 30.70 30.74 30.56 30.56 280
2018-06-11 31.44 31.44 30.70 30.74 493
2018-06-08 31.12 31.22 30.95 30.95 352
2018-06-07 31.79 31.79 31.79 31.79 1
2018-06-06 31.18 31.25 31.13 31.25 312
2018-06-05 30.70 31.09 30.70 31.09 105
2018-06-04 30.58 31.07 30.57 30.89 474

» More Cnb Finl Pa Stock Price History

To see other companies like Cnb Finl Pa (CCNE), view our stock market today for news, and other data.