Stockscreener 앱 받기
25.34
1.08%
0.27
Cnb Financial Corp Pa 주식 (CCNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $25.57 | $24.71 | $0.86 | 114,516.0 | +1.08% |
| 2024-12-19 | $26.13 | $25.05 | $1.08 | 39,866.0 | -1.38% |
| 2024-12-18 | $27.19 | $25.10 | $2.09 | 75,104.0 | -5.47% |
| 2024-12-17 | $27.67 | $26.79 | $0.885 | 48,052.0 | -1.83% |
| 2024-12-16 | $27.39 | $27.07 | $0.32 | 33,226.0 | +0.51% |
| 2024-12-13 | $27.68 | $27.00 | $0.6828 | 41,658.0 | -0.58% |
| 2024-12-12 | $27.67 | $27.15 | $0.52 | 34,931.0 | -0.47% |
| 2024-12-11 | $27.86 | $27.46 | $0.39 | 47,071.0 | +0.47% |
| 2024-12-10 | $27.72 | $27.07 | $0.655 | 39,873.0 | +0.04% |
| 2024-12-09 | $27.74 | $27.34 | $0.40 | 44,387.0 | -0.33% |
| 2024-12-06 | $27.97 | $27.33 | $0.64 | 30,935.0 | -0.90% |
| 2024-12-05 | $28.20 | $27.70 | $0.50 | 30,876.0 | -0.50% |
| 2024-12-04 | $28.30 | $27.37 | $0.9285 | 43,499.0 | +0.11% |
| 2024-12-03 | $28.28 | $27.65 | $0.63 | 52,118.0 | -1.56% |
| 2024-12-02 | $28.38 | $27.62 | $0.76 | 51,021.0 | +1.36% |
| 2024-11-29 | $28.39 | $27.77 | $0.6192 | 37,109.0 | -1.10% |
| 2024-11-27 | $28.56 | $28.11 | $0.45 | 49,432.0 | -0.14% |
| 2024-11-26 | $28.42 | $28.00 | $0.425 | 56,680.0 | -0.42% |
| 2024-11-25 | $29.00 | $28.37 | $0.63 | 59,882.0 | +0.89% |
| 2024-11-22 | $28.14 | $27.53 | $0.61 | 46,210.0 | +1.99% |
Cnb Financial Corp Pa 주식 (CCNE) 연도별 가격 이력
이 심층 분석에서는 Cnb Financial Corp Pa 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCNE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cnb Financial Corp Pa 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cnb Financial Corp Pa 주식 (CCNE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.38 | $24.71 | $3.67 | 841,649.0 | -9.21% |
| 2024-11 | $29.29 | $25.11 | $4.18 | 1,247,318.0 | +9.97% |
| 2024-10 | $26.28 | $21.91 | $4.37 | 866,082.0 | +5.49% |
| 2024-09 | $25.59 | $22.62 | $2.97 | 980,867.0 | -1.03% |
| 2024-08 | $25.66 | $21.79 | $3.87 | 690,169.0 | -5.26% |
| 2024-07 | $26.87 | $18.90 | $7.97 | 1,110,536.0 | +25.72% |
| 2024-06 | $20.57 | $18.59 | $1.98 | 906,355.0 | +5.21% |
| 2024-05 | $20.67 | $19.00 | $1.67 | 694,313.0 | +2.11% |
| 2024-04 | $20.30 | $17.74 | $2.56 | 952,067.0 | -6.82% |
| 2024-03 | $20.73 | $19.44 | $1.29 | 942,657.0 | +2.00% |
| 2024-02 | $21.50 | $19.48 | $2.02 | 937,717.0 | -6.37% |
| 2024-01 | $22.90 | $20.48 | $2.42 | 1,212,500.0 | -5.49% |
Cnb Financial Corp Pa 주식 (CCNE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.40 | $19.73 | $3.67 | 1,502,160.0 | +11.06% |
| 2023-11 | $21.44 | $18.02 | $3.42 | 740,563.0 | +11.88% |
| 2023-10 | $18.72 | $17.45 | $1.27 | 843,850.0 | +0.39% |
| 2023-09 | $19.43 | $17.62 | $1.81 | 890,658.0 | -0.55% |
| 2023-08 | $20.27 | $17.54 | $2.73 | 798,144.0 | -6.42% |
| 2023-07 | $19.70 | $17.21 | $2.49 | 1,226,999.0 | +10.25% |
| 2023-06 | $19.45 | $16.64 | $2.81 | 1,504,149.0 | +6.26% |
| 2023-05 | $18.96 | $16.43 | $2.53 | 1,258,586.0 | -11.46% |
| 2023-04 | $19.41 | $17.61 | $1.80 | 1,375,378.0 | -2.29% |
| 2023-03 | $24.12 | $18.82 | $5.30 | 1,969,597.0 | -19.46% |
| 2023-02 | $25.07 | $23.69 | $1.38 | 1,353,240.0 | -1.16% |
| 2023-01 | $24.25 | $23.06 | $1.19 | 1,416,746.0 | +1.39% |
Cnb Financial Corp Pa 주식 (CCNE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.89 | $22.98 | $2.91 | 1,725,449.0 | -6.89% |
| 2022-11 | $26.60 | $24.01 | $2.59 | 1,227,029.0 | +0.51% |
| 2022-10 | $25.60 | $23.51 | $2.09 | 1,385,912.0 | +7.85% |
| 2022-09 | $26.72 | $23.50 | $3.22 | 1,608,212.0 | -10.45% |
| 2022-08 | $28.50 | $25.15 | $3.35 | 556,680.0 | +2.02% |
| 2022-07 | $26.11 | $23.05 | $3.06 | 475,582.0 | +6.66% |
| 2022-06 | $25.39 | $23.23 | $2.16 | 492,660.0 | -3.74% |
| 2022-05 | $26.11 | $23.63 | $2.48 | 472,619.0 | +1.13% |
| 2022-04 | $27.25 | $24.53 | $2.72 | 522,246.0 | -5.59% |
| 2022-03 | $27.64 | $25.27 | $2.37 | 641,695.0 | +0.65% |
| 2022-02 | $27.71 | $25.13 | $2.58 | 492,418.0 | -2.10% |
| 2022-01 | $28.04 | $26.02 | $2.02 | 597,720.0 | +0.79% |
0.20%
0.37%
자본화:
|
볼륨(24시간):