CNB Financial Corporation CCNE
NASDAQ · Vereinigte Staaten · Finanzen
$33,68+0,40 (+1,20 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33,68 | +1,20 % | $33,22 | $33,78 | $32,70 | 142,60K |
| 2026-09-30 | $33,28 | -0,54 % | $33,54 | $33,86 | $33,00 | 163,40K |
| 2026-09-29 | $33,46 | -1,12 % | $33,80 | $33,87 | $33,14 | 113,60K |
| 2026-09-28 | $33,84 | -0,73 % | $34,13 | $34,13 | $33,69 | 134,30K |
| 2026-09-25 | $34,09 | +0,53 % | $33,97 | $34,42 | $33,89 | 125,50K |
| 2026-09-24 | $33,91 | +1,44 % | $33,70 | $34,11 | $33,38 | 164,10K |
| 2026-09-23 | $33,43 | -0,86 % | $33,56 | $33,80 | $33,37 | 120,90K |
| 2026-09-22 | $33,72 | -0,68 % | $34,27 | $34,32 | $33,72 | 143,20K |
| 2026-09-21 | $33,95 | -0,59 % | $34,16 | $34,24 | $33,85 | 104,80K |
| 2026-09-18 | $34,15 | +0,12 % | $33,84 | $34,30 | $33,56 | 370,20K |
| 2026-09-17 | $34,11 | +0,21 % | $34,36 | $34,37 | $33,74 | 139,50K |
| 2026-09-16 | $34,04 | -1,73 % | $34,59 | $34,61 | $33,47 | 203,90K |
| 2026-09-15 | $34,64 | +0,06 % | $34,59 | $34,77 | $34,32 | 168,50K |
| 2026-09-14 | $34,62 | +0,41 % | $34,49 | $34,84 | $34,30 | 122,20K |
| 2026-09-11 | $34,48 | +0,03 % | $34,83 | $35,19 | $34,18 | 97,40K |
| 2026-09-10 | $34,47 | +0,94 % | $34,15 | $34,47 | $33,89 | 90,50K |
| 2026-09-09 | $34,15 | -0,87 % | $34,18 | $34,56 | $33,83 | 147,10K |
| 2026-09-08 | $34,45 | -1,32 % | $34,78 | $34,91 | $34,33 | 114,60K |
| 2026-09-04 | $34,91 | +1,63 % | $34,11 | $34,94 | $34,11 | 167,20K |
| 2026-09-03 | $34,35 | +0,70 % | $34,36 | $34,92 | $34,32 | 227,60K |
| 2026-09-02 | $34,11 | +2,06 % | $33,44 | $34,22 | $33,41 | 150,80K |
| 2026-09-01 | $33,42 | -1,18 % | $33,53 | $33,97 | $33,23 | 162,20K |
| 2026-08-31 | $33,82 | -0,56 % | $33,96 | $34,11 | $33,61 | 116,70K |
| 2026-08-28 | $34,01 | +0,12 % | $33,97 | $34,24 | $33,61 | 117,80K |
| 2026-08-27 | $33,97 | +0,27 % | $33,76 | $34,09 | $33,40 | 161,60K |
| 2026-08-26 | $33,88 | -0,09 % | $33,99 | $34,17 | $33,58 | 103,30K |
| 2026-08-25 | $33,91 | -0,38 % | $34,38 | $34,40 | $33,69 | 96,10K |
| 2026-08-24 | $34,04 | +0,59 % | $33,80 | $34,34 | $33,80 | 133,80K |
| 2026-08-21 | $33,84 | +0,18 % | $34,03 | $34,10 | $33,48 | 260,10K |
| 2026-08-20 | $33,78 | -0,18 % | $33,65 | $33,86 | $33,51 | 106,50K |
| 2026-08-19 | $33,84 | -2,81 % | $34,92 | $35,35 | $33,74 | 127,30K |
| 2026-08-18 | $34,82 | -0,09 % | $34,83 | $35,08 | $34,57 | 132,00K |
| 2026-08-17 | $34,85 | -0,26 % | $34,83 | $35,17 | $34,70 | 145,40K |
| 2026-08-14 | $34,94 | -0,03 % | $34,89 | $35,15 | $34,77 | 180,90K |
| 2026-08-13 | $34,95 | +0,37 % | $34,88 | $35,11 | $34,80 | 139,10K |
| 2026-08-12 | $34,82 | +0,84 % | $34,64 | $34,99 | $34,43 | 134,30K |
| 2026-08-11 | $34,53 | +0,73 % | $34,28 | $34,59 | $34,15 | 223,60K |
| 2026-08-10 | $34,28 | -0,95 % | $34,41 | $34,75 | $34,07 | 192,90K |
| 2026-08-07 | $34,61 | -1,51 % | $35,07 | $35,07 | $34,47 | 167,30K |
| 2026-08-06 | $35,14 | -1,15 % | $35,61 | $35,84 | $34,86 | 188,10K |
| 2026-08-05 | $35,55 | -0,48 % | $35,89 | $35,92 | $35,30 | 304,30K |
| 2026-08-04 | $35,72 | +0,51 % | $35,49 | $36,06 | $35,27 | 160,60K |
| 2026-08-03 | $35,54 | +1,25 % | $35,65 | $36,17 | $35,25 | 157,10K |
| 2026-07-31 | $35,10 | +0,31 % | $34,94 | $35,43 | $34,50 | 164,10K |
| 2026-07-30 | $34,99 | -1,58 % | $35,73 | $36,08 | $34,95 | 136,80K |
| 2026-07-29 | $35,55 | +0,28 % | $35,41 | $35,92 | $35,27 | 134,30K |
| 2026-07-28 | $35,45 | +2,72 % | $34,74 | $35,60 | $34,56 | 152,20K |
| 2026-07-27 | $34,51 | -0,46 % | $34,67 | $34,79 | $34,27 | 124,10K |
| 2026-07-24 | $34,67 | +2,21 % | $33,94 | $34,79 | $32,71 | 158,20K |
| 2026-07-23 | $33,92 | +0,56 % | $33,21 | $33,98 | $33,08 | 142,30K |
| 2026-07-22 | $33,73 | -1,89 % | $34,18 | $34,22 | $33,57 | 158,20K |
| 2026-07-21 | $34,38 | +1,00 % | $34,01 | $34,48 | $33,72 | 185,40K |
| 2026-07-20 | $34,04 | -0,67 % | $34,28 | $34,28 | $33,81 | 99,10K |
| 2026-07-17 | $34,27 | -2,50 % | $34,93 | $35,08 | $34,14 | 171,40K |
| 2026-07-16 | $35,15 | +3,44 % | $33,94 | $35,24 | $33,94 | 151,80K |
| 2026-07-15 | $33,98 | +1,65 % | $33,52 | $34,13 | $33,52 | 113,80K |
| 2026-07-14 | $33,43 | -0,74 % | $33,68 | $33,96 | $33,33 | 170,80K |
| 2026-07-13 | $33,68 | +0,18 % | $33,68 | $33,99 | $33,45 | 145,70K |
| 2026-07-10 | $33,62 | +0,48 % | $33,32 | $33,71 | $33,11 | 63,40K |
| 2026-07-09 | $33,46 | +1,49 % | $33,10 | $33,68 | $32,96 | 156,80K |
| 2026-07-08 | $32,97 | -1,23 % | $33,38 | $33,71 | $32,73 | 209,30K |
| 2026-07-07 | $33,38 | -1,07 % | $33,92 | $34,51 | $33,36 | 113,60K |
| 2026-07-06 | $33,74 | +0,15 % | $33,75 | $34,38 | $33,48 | 121,70K |
| 2026-07-02 | $33,69 | -1,84 % | $34,41 | $34,92 | $33,48 | 163,00K |
| 2026-07-01 | $34,32 | +1,81 % | $33,74 | $34,50 | $33,69 | 160,50K |
| 2026-06-30 | $33,71 | -0,44 % | $33,80 | $33,95 | $33,52 | 129,00K |
| 2026-06-29 | $33,86 | -0,32 % | $33,85 | $33,94 | $32,65 | 149,10K |
| 2026-06-26 | $33,97 | +1,25 % | $33,71 | $34,29 | $33,30 | 765,40K |
| 2026-06-25 | $33,55 | -0,06 % | $33,38 | $33,90 | $32,89 | 135,90K |
| 2026-06-24 | $33,57 | +1,54 % | $33,06 | $33,67 | $32,60 | 206,10K |
| 2026-06-23 | $33,06 | +2,29 % | $32,44 | $33,22 | $32,29 | 166,90K |
| 2026-06-22 | $32,32 | +0,50 % | $32,17 | $32,51 | $32,14 | 112,40K |
| 2026-06-18 | $32,16 | +0,78 % | $32,37 | $32,39 | $31,95 | 516,90K |
| 2026-06-17 | $31,91 | -0,93 % | $32,28 | $32,71 | $31,54 | 130,80K |
| 2026-06-16 | $32,21 | -1,07 % | $32,63 | $33,13 | $32,02 | 186,00K |
| 2026-06-15 | $32,56 | -0,73 % | $32,90 | $33,22 | $32,44 | 231,90K |
| 2026-06-12 | $32,80 | +0,68 % | $32,76 | $33,10 | $32,44 | 243,70K |
| 2026-06-11 | $32,58 | +0,90 % | $32,44 | $32,76 | $32,01 | 265,90K |
| 2026-06-10 | $32,29 | +1,64 % | $31,72 | $32,49 | $31,72 | 121,60K |
| 2026-06-09 | $31,77 | +1,28 % | $31,42 | $32,42 | $31,42 | 106,70K |
| 2026-06-08 | $31,37 | +1,03 % | $31,12 | $31,57 | $30,84 | 84,90K |
| 2026-06-05 | $31,05 | +0,16 % | $30,89 | $31,37 | $30,25 | 134,90K |
| 2026-06-04 | $31,00 | +4,24 % | $30,20 | $31,03 | $29,99 | 128,10K |
| 2026-06-03 | $29,74 | -3,32 % | $30,60 | $30,71 | $29,73 | 108,40K |
| 2026-06-02 | $30,76 | +1,99 % | $30,03 | $30,99 | $28,58 | 108,00K |
| 2026-06-01 | $30,16 | -1,66 % | $30,29 | $30,47 | $29,45 | 135,90K |
| 2026-05-29 | $30,67 | -0,42 % | $30,74 | $31,14 | $30,65 | 520,10K |
| 2026-05-28 | $30,80 | 0,00 % | $30,72 | $30,98 | $30,23 | 116,60K |
| 2026-05-27 | $30,80 | -1,09 % | $31,21 | $31,33 | $30,66 | 90,90K |
| 2026-05-26 | $31,14 | +1,60 % | $30,78 | $31,24 | $30,62 | 91,40K |