Stockscreener 앱 받기
35.24
2.03%
0.70
시간 외 거래:
35.24
Cnb Financial Corp Pa 주식 (CCNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $35.59 | $34.53 | $1.06 | 162,533.0 | +2.03% |
| 2026-10-21 | $34.70 | $34.26 | $0.44 | 83,508.0 | -0.12% |
| 2026-10-20 | $34.88 | $34.06 | $0.82 | 62,140.0 | +1.74% |
| 2026-10-19 | $34.38 | $33.86 | $0.52 | 89,168.0 | -0.38% |
| 2026-10-16 | $34.57 | $33.90 | $0.67 | 138,953.0 | +0.71% |
| 2026-10-15 | $34.12 | $33.68 | $0.44 | 104,426.0 | +1.22% |
| 2026-10-14 | $33.80 | $33.05 | $0.75 | 151,753.0 | -0.92% |
| 2026-10-13 | $34.09 | $33.47 | $0.63 | 121,763.0 | +0.18% |
| 2026-10-12 | $33.96 | $33.31 | $0.65 | 111,954.0 | +1.32% |
| 2026-10-09 | $33.49 | $33.23 | $0.26 | 84,148.0 | -1.07% |
| 2026-10-08 | $33.90 | $33.18 | $0.7186 | 101,064.0 | +0.87% |
| 2026-10-07 | $33.60 | $33.15 | $0.45 | 92,834.0 | -1.42% |
| 2026-10-06 | $34.35 | $33.78 | $0.57 | 80,754.0 | -0.53% |
| 2026-10-05 | $34.18 | $33.77 | $0.41 | 93,266.0 | -0.26% |
| 2026-10-02 | $34.59 | $33.92 | $0.67 | 151,125.0 | +1.25% |
| 2026-10-01 | $33.78 | $32.70 | $1.08 | 142,603.0 | +1.20% |
| 2026-09-30 | $33.85 | $33.00 | $0.855 | 163,375.0 | -0.54% |
| 2026-09-29 | $33.87 | $33.14 | $0.725 | 112,528.0 | -1.12% |
| 2026-09-28 | $34.13 | $33.69 | $0.44 | 134,256.0 | -0.73% |
| 2026-09-25 | $34.42 | $33.89 | $0.53 | 125,494.0 | +0.53% |
| 2026-09-24 | $34.11 | $33.38 | $0.73 | 162,397.0 | +1.44% |
| 2026-09-23 | $33.80 | $33.37 | $0.43 | 120,906.0 | -0.86% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $35.59 | $32.70 | $2.89 | 1,771,992.0 | +5.89% |
| 2026-09 | $35.19 | $33.00 | $2.19 | 3,089,811.0 | -1.60% |
| 2026-08 | $36.17 | $33.40 | $2.77 | 3,218,395.0 | -3.62% |
| 2026-07 | $36.08 | $32.71 | $3.37 | 3,092,772.0 | +4.09% |
| 2026-06 | $34.29 | $28.58 | $5.71 | 4,071,839.0 | +9.91% |
| 2026-05 | $31.33 | $28.90 | $2.43 | 2,334,105.0 | +0.95% |
| 2026-04 | $31.80 | $28.91 | $2.89 | 3,216,553.0 | +4.90% |
| 2026-03 | $29.07 | $26.25 | $2.82 | 3,726,529.0 | +3.39% |
| 2026-02 | $30.84 | $27.59 | $3.25 | 3,145,588.0 | +1.12% |
| 2026-01 | $28.60 | $25.52 | $3.08 | 2,899,934.0 | +5.85% |
Cnb Financial Corp Pa 주식 (CCNE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.04 | $25.78 | $2.26 | 2,763,129.0 | +1.81% |
| 2025-11 | $26.20 | $23.78 | $2.42 | 1,911,736.0 | +5.37% |
| 2025-10 | $25.14 | $22.80 | $2.34 | 2,634,369.0 | +1.65% |
| 2025-09 | $26.68 | $23.89 | $2.79 | 2,833,608.0 | -8.02% |
| 2025-08 | $26.95 | $21.63 | $5.32 | 3,269,130.0 | +14.64% |
| 2025-07 | $24.79 | $22.71 | $2.08 | 3,121,088.0 | +0.39% |
| 2025-06 | $23.16 | $21.19 | $1.97 | 1,272,307.0 | +5.49% |
| 2025-05 | $23.57 | $21.56 | $2.01 | 1,358,678.0 | -1.28% |
| 2025-04 | $22.80 | $19.32 | $3.48 | 1,802,448.0 | -1.35% |
| 2025-03 | $25.18 | $21.41 | $3.77 | 1,453,545.0 | -10.82% |
| 2025-02 | $27.05 | $24.32 | $2.73 | 1,461,774.0 | -1.38% |
| 2025-01 | $26.15 | $22.39 | $3.76 | 2,083,255.0 | +1.77% |
Cnb Financial Corp Pa 주식 (CCNE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.38 | $24.45 | $3.93 | 892,752.0 | -10.75% |
| 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% |
1.85%
자본화:
|
볼륨(24시간):