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
2017-12-15 27.66 28.26 27.58 28.26 3,030
2017-12-14 27.64 27.64 26.81 26.81 1,285
2017-12-13 27.90 28.03 27.48 27.48 638
2017-12-12 27.89 27.94 27.86 27.86 808
2017-12-11 27.96 27.99 27.66 27.93 2,274
2017-12-08 27.51 28.00 27.51 27.92 1,555
2017-12-07 27.70 28.49 27.70 27.79 1,372
2017-12-06 28.34 28.36 27.92 27.92 453
2017-12-05 28.63 28.63 28.25 28.28 1,245
2017-12-04 29.09 29.26 28.63 28.63 1,435
2017-12-01 28.36 28.61 27.59 28.13 2,681
2017-11-30 28.82 29.15 28.45 28.58 1,680
2017-11-29 28.95 29.35 28.95 29.12 1,839
2017-11-28 27.99 28.55 27.95 28.55 1,689
2017-11-27 28.00 28.00 27.69 27.94 1,530
2017-11-24 27.85 27.85 27.47 27.65 467
2017-11-22 27.94 28.18 27.87 27.88 1,380
2017-11-21 28.16 28.17 27.88 28.05 769
2017-11-20 27.78 27.99 27.61 27.99 1,769
2017-11-17 28.18 28.39 28.17 28.17 450
2017-11-16 27.50 28.28 27.47 28.14 3,258
2017-11-15 27.30 27.73 27.30 27.62 640
2017-11-14 27.26 27.32 27.26 27.32 101
2017-11-13 26.92 27.32 26.86 27.32 517
2017-11-10 27.14 27.29 26.95 26.95 1,382
2017-11-09 27.01 27.11 26.55 26.82 1,687
2017-11-08 27.29 27.45 27.12 27.42 1,117
2017-11-07 28.30 28.30 27.22 27.28 2,115
2017-11-06 28.80 28.80 28.33 28.33 812
2017-11-03 28.54 28.95 28.42 28.69 1,664

» 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.