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
2018-10-17 27.80 27.97 27.80 27.85 277
2018-10-16 27.415 27.415 27.415 27.415 400
2018-10-15 27.00 27.39 27.00 27.38 624
2018-10-12 27.85 28.31 26.90 27.01 5,368
2018-10-11 29.15 29.15 28.06 28.06 17
2018-10-10 29.05 29.05 29.05 29.05 205
2018-10-09 29.40 29.45 29.05 29.05 518
2018-10-08 28.33 29.19 28.33 29.19 1,575
2018-10-05 28.75 28.75 28.75 28.75 2
2018-10-04 28.76 28.91 28.72 28.91 148
2018-10-03 28.83 28.83 28.83 28.83 1
2018-10-02 28.44 28.44 27.99 28.02 1,373
2018-10-01 28.36 28.36 28.11 28.13 120
2018-09-28 29.14 29.14 28.86 28.86 628
2018-09-27 29.25 29.25 28.78 28.78 503
2018-09-24 29.28 29.28 29.28 29.28 100
2018-09-21 29.66 29.755 29.63 29.63 206
2018-09-20 29.78 29.835 29.58 29.63 888
2018-09-19 29.32 29.32 29.32 29.32 100
2018-09-18 30.20 30.20 29.94 29.94 347
2018-09-17 30.09 30.09 30.09 30.09 100
2018-09-14 30.43 30.76 30.43 30.76 1,156
2018-09-13 30.38 30.38 30.09 30.23 1,061
2018-09-12 30.58 30.58 30.34 30.34 205
2018-09-11 31.05 31.08 31.05 31.08 400
2018-09-10 31.30 31.48 31.30 31.41 542
2018-09-07 31.43 31.55 31.43 31.49 107
2018-09-06 31.60 31.60 31.16 31.40 203
2018-09-05 31.07 31.09 30.96 30.96 510
2018-09-04 30.73 30.80 30.69 30.80 500

» 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.