Stockscreener 앱 받기
25.84
1.33%
0.34
시간 외 거래:
25.84
Cnb Financial Corp Pa 주식 (CCNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $25.88 | $25.54 | $0.335 | 36,872.0 | +1.33% |
| 2024-11-04 | $25.66 | $25.11 | $0.55 | 37,935.0 | +0.87% |
| 2024-11-01 | $25.60 | $25.14 | $0.46 | 41,732.0 | -0.39% |
| 2024-10-31 | $25.92 | $25.33 | $0.59 | 43,323.0 | -1.63% |
| 2024-10-30 | $26.28 | $24.45 | $1.83 | 30,868.0 | +0.86% |
| 2024-10-29 | $25.89 | $25.52 | $0.365 | 34,071.0 | -1.62% |
| 2024-10-28 | $26.07 | $25.40 | $0.67 | 47,650.0 | +3.17% |
| 2024-10-25 | $25.98 | $25.18 | $0.805 | 49,883.0 | -1.10% |
| 2024-10-24 | $25.63 | $24.46 | $1.17 | 39,171.0 | +0.04% |
| 2024-10-23 | $25.51 | $25.00 | $0.51 | 41,133.0 | +0.47% |
| 2024-10-22 | $25.35 | $24.05 | $1.30 | 29,012.0 | +6.47% |
| 2024-10-21 | $24.50 | $23.77 | $0.73 | 36,693.0 | -3.68% |
| 2024-10-18 | $25.17 | $24.66 | $0.51 | 37,305.0 | -1.24% |
| 2024-10-17 | $25.05 | $24.12 | $0.925 | 35,959.0 | +1.01% |
| 2024-10-16 | $25.11 | $24.60 | $0.51 | 49,693.0 | +0.85% |
| 2024-10-15 | $24.92 | $24.09 | $0.83 | 40,703.0 | +2.16% |
| 2024-10-14 | $24.24 | $23.80 | $0.44 | 29,052.0 | +0.08% |
| 2024-10-11 | $24.09 | $23.07 | $1.02 | 29,815.0 | +3.89% |
| 2024-10-10 | $23.19 | $22.79 | $0.398 | 21,888.0 | -0.13% |
| 2024-10-09 | $23.52 | $23.07 | $0.45 | 24,649.0 | -0.04% |
| 2024-10-08 | $23.50 | $23.13 | $0.365 | 34,574.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $25.88 | $25.11 | $0.765 | 153,411.0 | +1.81% |
| 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% |
1.59%
자본화:
|
볼륨(24시간):