CNB Financial Corporation Common Stockのデータ

CNB Financial Corporation Common Stockの基本情報

名前 CNB Financial Corporation Common Stock
ティッカー CCNE
United States
上場年 nan
セクター Finance

CNB Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.07 23.34 23.37 23.34 50700.0 23.34
2021-02-12 23.57 22.57 23.26 23.3 31300.0 23.3
2021-02-11 23.94 23.12 23.52 23.3 28100.0 23.3
2021-02-10 23.73 23.27 23.61 23.38 32700.0 23.38
2021-02-09 24.26 22.94 24.26 23.47 24600.0 23.47
2021-02-08 23.2 22.66 23.2 23.08 39400.0 23.08
2021-02-05 22.99 22.29 22.92 22.81 41800.0 22.81
2021-02-04 23.07 22.55 22.74 22.84 27000.0 22.84
2021-02-03 22.99 21.4 21.5 22.71 62600.0 22.71
2021-02-02 21.97 20.85 21.51 21.78 41800.0 21.78
2021-02-01 21.15 20.44 21.06 20.84 92800.0 20.84
2021-01-29 21.54 20.94 21.25 21.03 56100.0 21.03
2021-01-28 21.53 21.0 21.23 21.25 41300.0 21.25
2021-01-27 21.76 20.2 21.62 20.66 67300.0 20.66
2021-01-26 22.56 21.8 22.47 22.02 68500.0 22.02
2021-01-25 22.83 21.89 22.83 22.46 18400.0 22.46
2021-01-22 22.95 21.77 22.13 22.95 35200.0 22.95
2021-01-21 23.37 22.5 23.12 22.65 36600.0 22.65
2021-01-20 23.35 22.82 23.2 23.11 25700.0 23.11
2021-01-19 23.83 23.03 23.83 23.29 24600.0 23.29
2021-01-15 23.75 22.96 23.29 23.52 36000.0 23.52
2021-01-14 23.93 23.14 23.14 23.81 39400.0 23.81
2021-01-13 23.33 22.83 23.33 23.02 22400.0 23.02
2021-01-12 23.46 23.0 23.21 23.33 32400.0 23.33
2021-01-11 23.05 22.56 22.56 22.76 43900.0 22.76
2021-01-08 23.49 22.15 23.49 22.68 47600.0 22.68
2021-01-07 24.35 23.58 24.35 23.72 85700.0 23.72
2021-01-06 23.66 21.74 21.98 23.47 125100.0 23.47
2021-01-05 21.57 20.8 20.8 21.2 33500.0 21.2
2021-01-04 21.31 20.53 21.09 20.97 33400.0 20.97
2020-12-31 21.58 21.0 21.58 21.29 20400.0 21.29
2020-12-30 21.31 20.65 21.1 21.24 21100.0 21.24
2020-12-29 21.5 20.87 21.5 20.94 26900.0 20.94
2020-12-28 21.56 21.08 21.21 21.35 24900.0 21.35
2020-12-24 21.77 20.87 21.12 20.94 8400.0 20.94
2020-12-23 21.73 20.82 21.73 21.15 29600.0 21.15
2020-12-22 21.38 20.41 21.05 20.79 41700.0 20.79
2020-12-21 21.6 20.5 21.49 20.9 53000.0 20.9
2020-12-18 21.89 21.22 21.51 21.68 151700.0 21.68
2020-12-17 21.84 20.84 21.55 21.66 51200.0 21.66
2020-12-16 21.66 21.31 21.33 21.57 37000.0 21.57
2020-12-15 21.72 20.56 21.03 21.47 47200.0 21.47
2020-12-14 21.7 20.59 21.7 20.66 40600.0 20.66
2020-12-11 22.02 20.59 22.02 20.64 36900.0 20.64
2020-12-10 21.4 20.95 20.95 21.31 26200.0 21.31
2020-12-09 21.59 21.1 21.33 21.5 53500.0 21.5
2020-12-08 21.3 20.67 20.77 21.06 42400.0 21.06
2020-12-07 21.13 20.61 20.97 21.02 53700.0 21.02
2020-12-04 21.28 20.33 21.28 21.06 37000.0 21.06
2020-12-03 20.46 20.12 20.46 20.21 54600.0 20.21
2020-12-02 20.44 19.88 19.95 20.31 61800.0 20.31
2020-12-01 20.48 19.72 20.47 20.0 41300.0 20.0
2020-11-30 20.73 19.59 20.49 19.68 244800.0 19.68
2020-11-27 20.95 20.29 20.71 20.56 21900.0 20.39
2020-11-25 20.98 20.16 20.67 20.75 52600.0 20.58
2020-11-24 21.01 20.27 21.01 20.67 65800.0 20.5
2020-11-23 20.35 19.75 20.0 19.82 52800.0 19.66
2020-11-20 20.09 19.77 19.83 20.05 38900.0 19.88
2020-11-19 20.3 19.39 19.77 20.23 31400.0 20.06
2020-11-18 21.24 19.77 21.24 19.81 36000.0 19.65
2020-11-17 20.12 19.13 19.18 19.86 34400.0 19.7
2020-11-16 19.58 18.69 18.88 19.51 55800.0 19.35
2020-11-13 19.17 18.43 19.17 18.48 99300.0 18.33
2020-11-12 19.56 18.84 19.18 18.84 72000.0 18.68
2020-11-11 20.76 19.1 20.76 19.6 38700.0 19.44
2020-11-10 21.47 20.28 20.29 20.72 46600.0 20.55
2020-11-09 21.23 18.86 19.17 19.93 77800.0 19.77
2020-11-06 18.87 17.65 18.87 17.87 35000.0 17.72
2020-11-05 18.88 18.01 18.01 18.77 26000.0 18.61
2020-11-04 18.7 17.89 18.7 18.02 48700.0 17.87
2020-11-03 19.28 18.57 18.89 19.1 32400.0 18.94
2020-11-02 18.63 18.06 18.29 18.41 25000.0 18.26
2020-10-30 18.4 17.95 18.25 18.14 27800.0 17.99
2020-10-29 18.29 17.47 18.01 18.25 37900.0 18.1
2020-10-28 18.33 17.94 18.1 18.11 52800.0 17.96
2020-10-27 19.9 18.28 19.9 18.37 34100.0 18.22
2020-10-26 20.48 19.69 19.82 19.91 61200.0 19.75
2020-10-23 20.18 18.81 19.07 20.07 126300.0 19.9
2020-10-22 18.88 16.47 17.27 18.84 75100.0 18.68
2020-10-21 17.95 16.81 16.93 17.5 31300.0 17.36
2020-10-20 16.91 16.63 16.72 16.77 23400.0 16.63
2020-10-19 16.68 16.46 16.54 16.47 18900.0 16.33
2020-10-16 16.76 16.2 16.33 16.46 37900.0 16.32
2020-10-15 16.59 15.55 15.85 16.45 28500.0 16.31
2020-10-14 16.41 16.03 16.14 16.1 24200.0 15.97
2020-10-13 17.04 16.23 16.63 16.23 34900.0 16.1
2020-10-12 17.09 16.56 16.68 16.92 43700.0 16.78
2020-10-09 16.95 16.52 16.89 16.69 34600.0 16.55
2020-10-08 16.9 16.42 16.79 16.8 38400.0 16.66
2020-10-07 16.71 16.29 16.36 16.62 35300.0 16.48
2020-10-06 16.79 16.02 16.1 16.25 52900.0 16.12
2020-10-05 16.07 15.66 15.85 16.04 45600.0 15.91
2020-10-02 15.67 14.85 15.37 15.61 33900.0 15.48
2020-10-01 15.09 14.61 14.88 15.07 38300.0 14.95
2020-09-30 15.05 14.75 14.88 14.87 29600.0 14.75
2020-09-29 14.88 14.51 14.7 14.8 45600.0 14.68
2020-09-28 15.0 14.47 14.63 14.81 111200.0 14.69
2020-09-25 14.52 14.12 14.29 14.35 36300.0 14.23
2020-09-24 14.77 14.0 14.05 14.46 70100.0 14.34
2020-09-23 14.71 13.95 14.54 14.01 79000.0 13.89
2020-09-22 14.84 14.44 14.77 14.5 69400.0 14.38
2020-09-21 15.18 14.38 15.15 14.7 109200.0 14.58
2020-09-18 15.63 15.34 15.63 15.45 113400.0 15.32
2020-09-17 15.65 15.47 15.47 15.51 27900.0 15.38
2020-09-16 15.94 15.45 15.45 15.7 47300.0 15.57
2020-09-15 15.72 15.38 15.53 15.45 90800.0 15.32
2020-09-14 15.79 15.41 15.58 15.51 54600.0 15.38
2020-09-11 15.74 15.14 15.51 15.56 54400.0 15.43
2020-09-10 15.67 15.0 15.56 15.36 104000.0 15.23
2020-09-09 16.0 15.62 15.85 15.63 88300.0 15.5
2020-09-08 16.58 15.74 16.33 15.79 73700.0 15.66
2020-09-04 16.75 16.28 16.43 16.53 75100.0 16.39
2020-09-03 16.48 15.86 15.99 16.24 52500.0 16.11
2020-09-02 16.57 15.9 16.18 16.0 66200.0 15.87
2020-09-01 16.27 15.85 16.0 16.27 67800.0 16.14
2020-08-31 16.51 15.89 16.3 15.95 105200.0 15.82
2020-08-28 16.67 16.24 16.54 16.36 95700.0 16.06
2020-08-27 16.95 16.3 16.7 16.33 89900.0 16.03
2020-08-26 17.17 16.46 16.94 16.48 49300.0 16.17
2020-08-25 17.44 16.8 17.34 16.99 25200.0 16.67
2020-08-24 17.35 16.72 16.9 17.24 22300.0 16.92
2020-08-21 16.99 16.51 16.81 16.63 65300.0 16.32
2020-08-20 17.02 16.6 16.94 17.01 31400.0 16.69
2020-08-19 17.62 17.06 17.06 17.28 22700.0 16.96
2020-08-18 18.06 16.87 18.06 17.13 32800.0 16.81
2020-08-17 18.1 17.49 17.75 18.06 37400.0 17.72
2020-08-14 18.1 17.45 17.45 18.06 41100.0 17.72
2020-08-13 17.93 17.47 17.86 17.64 13400.0 17.31
2020-08-12 18.35 17.85 18.35 18.03 35500.0 17.7
2020-08-11 18.38 17.91 17.93 17.96 42700.0 17.63
2020-08-10 18.1 17.48 17.54 17.8 36400.0 17.47
2020-08-07 17.54 16.48 16.48 17.54 24900.0 17.21
2020-08-06 16.69 16.51 16.51 16.63 23700.0 16.32
2020-08-05 16.57 16.3 16.48 16.53 30400.0 16.22
2020-08-04 16.45 16.15 16.32 16.42 27800.0 16.12
2020-08-03 16.62 16.11 16.52 16.48 34000.0 16.17
2020-07-31 16.65 15.78 16.5 16.33 50800.0 16.03
2020-07-30 17.06 16.57 17.06 16.69 29800.0 16.38
2020-07-29 17.62 17.17 17.17 17.45 35900.0 17.13
2020-07-28 17.53 17.1 17.27 17.31 29700.0 16.99
2020-07-27 17.36 16.79 17.36 17.22 65500.0 16.9
2020-07-24 17.8 17.36 17.51 17.44 77000.0 17.12
2020-07-23 17.69 16.93 17.44 17.55 52500.0 17.22
2020-07-22 17.58 16.76 16.87 17.56 48800.0 17.23
2020-07-21 17.06 16.05 16.05 16.88 58100.0 16.57
2020-07-20 16.68 15.92 16.38 16.01 16100.0 15.71
2020-07-17 16.94 16.43 16.84 16.43 17200.0 16.12
2020-07-16 17.14 16.73 16.83 16.94 29400.0 16.63
2020-07-15 17.2 16.65 16.65 16.99 54200.0 16.67
2020-07-14 16.62 16.05 16.48 16.27 26000.0 15.97
2020-07-13 16.89 15.77 16.54 16.53 30800.0 16.22
2020-07-10 16.28 15.5 15.5 16.28 27200.0 15.98
2020-07-09 16.16 15.25 16.16 15.39 44800.0 15.1
2020-07-08 16.59 15.75 16.24 16.3 47400.0 16.0
2020-07-07 17.06 16.17 17.06 16.39 40000.0 16.09
2020-07-06 17.44 16.9 17.43 17.35 64800.0 17.03
2020-07-02 17.74 16.81 17.74 16.97 37200.0 16.65
2020-07-01 17.93 17.06 17.93 17.18 57300.0 16.86
2020-06-30 18.0 17.16 17.16 17.93 43300.0 17.6
2020-06-29 17.39 16.73 16.74 17.35 46700.0 17.03
2020-06-26 16.82 15.58 16.37 16.4 143300.0 16.1
2020-06-25 16.69 16.25 16.25 16.69 48900.0 16.38
2020-06-24 16.75 15.92 16.73 16.4 63300.0 16.1
2020-06-23 17.65 16.93 17.62 17.09 24800.0 16.77
2020-06-22 17.71 16.87 17.03 17.36 33300.0 17.04
2020-06-19 17.72 16.83 17.72 17.41 97700.0 17.09
2020-06-18 17.61 16.97 16.97 17.45 43000.0 17.13
2020-06-17 18.3 17.11 18.3 17.2 34500.0 16.88
2020-06-16 18.76 17.65 18.76 18.29 50600.0 17.95
2020-06-15 17.96 16.5 16.79 17.61 80600.0 17.28
2020-06-12 17.58 16.81 17.58 17.19 78200.0 16.87
2020-06-11 17.9 16.63 17.9 16.72 74200.0 16.41
2020-06-10 19.55 18.2 19.55 18.2 59200.0 17.86
2020-06-09 20.06 18.61 19.9 19.78 50500.0 19.41
2020-06-08 20.92 20.04 20.78 20.49 57400.0 20.11
2020-06-05 20.49 19.68 20.16 20.35 66700.0 19.97
2020-06-04 18.79 18.1 18.16 18.7 44000.0 18.35
2020-06-03 19.21 17.37 17.72 18.31 38900.0 17.97
2020-06-02 17.67 16.95 17.44 17.16 40800.0 16.84
2020-06-01 17.83 17.08 17.69 17.12 50100.0 16.8
2020-05-29 18.22 17.43 18.22 17.72 75600.0 17.39
2020-05-28 20.59 18.51 20.59 18.58 79000.0 18.07
2020-05-27 20.28 18.16 18.16 20.09 114400.0 19.54
2020-05-26 17.69 16.65 16.92 17.5 45600.0 17.02
2020-05-22 16.44 15.9 16.37 16.13 27700.0 15.69
2020-05-21 16.52 16.03 16.03 16.3 43300.0 15.85
2020-05-20 16.26 15.07 15.07 16.13 50100.0 15.69
2020-05-19 16.14 14.79 15.82 14.87 36800.0 14.46
2020-05-18 16.14 15.0 15.02 15.99 68200.0 15.55
2020-05-15 14.38 13.5 13.87 14.24 56000.0 13.85
2020-05-14 14.22 13.25 13.86 13.92 52100.0 13.54
2020-05-13 15.0 13.71 14.83 14.25 65200.0 13.86
2020-05-12 15.97 14.71 15.9 14.8 68600.0 14.39
2020-05-11 16.74 15.69 16.72 15.81 51900.0 15.37
2020-05-08 16.98 16.3 16.31 16.94 62800.0 16.47
2020-05-07 16.36 15.61 15.78 15.91 59300.0 15.47
2020-05-06 16.49 15.73 16.49 15.77 37100.0 15.34
2020-05-05 17.81 16.25 17.48 16.45 47900.0 16.0
2020-05-04 17.32 16.26 17.18 17.08 30400.0 16.61
2020-05-01 17.65 16.41 17.2 17.38 62500.0 16.9
2020-04-30 18.58 17.66 18.27 17.74 42900.0 17.25
2020-04-29 19.42 18.22 18.84 18.93 65600.0 18.41
2020-04-28 18.2 17.23 17.5 18.0 61500.0 17.5
2020-04-27 17.3 16.57 16.57 17.04 67100.0 16.57
2020-04-24 16.49 15.93 16.26 16.2 26500.0 15.75
2020-04-23 16.5 15.52 15.52 16.13 49000.0 15.69
2020-04-22 16.42 15.44 16.06 15.47 43700.0 15.04
2020-04-21 16.29 15.58 15.63 15.9 66200.0 15.46
2020-04-20 16.5 15.94 16.14 16.3 77400.0 15.85
2020-04-17 17.02 15.86 16.21 16.58 119000.0 16.12
2020-04-16 15.84 14.83 15.5 15.55 83900.0 15.12
2020-04-15 16.14 15.25 15.92 15.43 61100.0 15.0
2020-04-14 17.5 16.41 17.5 16.59 58000.0 16.13
2020-04-13 17.24 15.88 17.0 17.2 42700.0 16.73
2020-04-09 17.25 16.23 16.62 17.09 133100.0 16.62
2020-04-08 16.59 15.58 16.32 16.22 106200.0 15.77
2020-04-07 17.37 15.49 16.7 16.03 57800.0 15.59
2020-04-06 17.0 16.26 16.35 16.71 71100.0 16.25
2020-04-03 16.89 15.31 16.65 15.99 53300.0 15.55
2020-04-02 17.77 16.3 16.8 16.74 83700.0 16.28
2020-04-01 18.4 16.54 17.96 16.74 52400.0 16.28
2020-03-31 18.87 18.01 18.37 18.87 62700.0 18.35
2020-03-30 18.73 17.31 17.73 18.71 50800.0 18.19
2020-03-27 18.4 17.25 18.4 17.41 35800.0 16.93
2020-03-26 18.91 17.31 17.31 18.91 47800.0 18.39
2020-03-25 19.05 17.25 18.5 17.5 50200.0 17.02
2020-03-24 18.12 17.1 17.74 17.99 61500.0 17.49
2020-03-23 17.81 15.82 17.3 16.76 53500.0 16.3
2020-03-20 20.11 17.05 20.11 17.13 79000.0 16.66
2020-03-19 20.89 18.75 19.59 20.11 63800.0 19.56
2020-03-18 21.33 19.16 21.33 19.64 110800.0 19.1
2020-03-17 21.53 17.5 17.56 21.53 159500.0 20.94
2020-03-16 19.85 16.73 19.72 16.73 37200.0 16.27
2020-03-13 20.59 17.94 18.72 19.94 71400.0 19.39
2020-03-12 19.55 17.25 18.41 17.63 50100.0 17.14
2020-03-11 20.16 18.97 19.53 19.16 35200.0 18.63
2020-03-10 22.07 18.84 20.06 20.08 61100.0 19.53
2020-03-09 21.21 19.4 21.21 19.51 26500.0 18.97
2020-03-06 23.22 20.32 22.09 22.51 46100.0 21.89
2020-03-05 24.72 23.12 24.68 23.56 48200.0 22.91
2020-03-04 26.76 23.28 24.67 25.26 44600.0 24.56
2020-03-03 25.57 24.45 25.3 24.56 24300.0 23.88
2020-03-02 25.62 24.22 24.92 25.32 51400.0 24.62
2020-02-28 25.61 24.4 25.25 25.07 71300.0 24.38
2020-02-27 26.72 24.75 26.55 25.53 59500.0 24.83
2020-02-26 27.62 26.99 27.1 26.99 25300.0 26.08
2020-02-25 28.54 26.76 28.25 27.09 34400.0 26.18
2020-02-24 28.67 28.06 28.25 28.23 20000.0 27.28
2020-02-21 29.2 28.5 28.89 28.79 49400.0 27.82
2020-02-20 29.05 28.65 28.77 28.93 24300.0 27.96
2020-02-19 29.0 28.58 28.79 28.77 15500.0 27.8
2020-02-18 29.08 28.69 29.03 28.79 5900.0 27.82