Stockscreener 앱 받기
22.57
0.04%
0.01
시간 외 거래:
21.93
-0.64
-2.84%
Cnb Financial Corp Pa 주식 (CCNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $23.25 | $22.47 | $0.78 | 76,890.0 | +0.04% |
| 2025-05-02 | $22.98 | $22.26 | $0.72 | 47,492.0 | +2.59% |
| 2025-05-01 | $22.15 | $21.71 | $0.44 | 53,041.0 | +0.18% |
| 2025-04-30 | $22.15 | $21.34 | $0.81 | 62,095.0 | -0.95% |
| 2025-04-29 | $22.19 | $21.84 | $0.35 | 57,247.0 | +1.09% |
| 2025-04-28 | $21.98 | $21.58 | $0.40 | 49,303.0 | +0.09% |
| 2025-04-25 | $22.80 | $21.66 | $1.14 | 58,444.0 | -1.08% |
| 2025-04-24 | $22.16 | $21.66 | $0.505 | 76,224.0 | +1.89% |
| 2025-04-23 | $22.54 | $21.59 | $0.95 | 58,655.0 | -0.32% |
| 2025-04-22 | $21.93 | $21.23 | $0.70 | 52,193.0 | +3.07% |
| 2025-04-21 | $21.30 | $20.90 | $0.3987 | 75,712.0 | -1.03% |
| 2025-04-17 | $21.59 | $21.12 | $0.47 | 90,927.0 | +0.61% |
| 2025-04-16 | $21.31 | $20.53 | $0.784 | 95,445.0 | +1.87% |
| 2025-04-15 | $21.66 | $19.78 | $1.88 | 155,504.0 | -0.43% |
| 2025-04-14 | $21.58 | $20.36 | $1.22 | 112,780.0 | +1.55% |
| 2025-04-11 | $21.19 | $20.41 | $0.7783 | 87,529.0 | -1.20% |
| 2025-04-10 | $21.83 | $20.19 | $1.64 | 124,625.0 | -3.91% |
| 2025-04-09 | $22.45 | $20.34 | $2.11 | 116,468.0 | +4.52% |
| 2025-04-08 | $21.30 | $20.41 | $0.89 | 137,477.0 | +1.46% |
| 2025-04-07 | $20.97 | $19.38 | $1.59 | 104,247.0 | +1.04% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $23.25 | $21.71 | $1.54 | 254,313.0 | +2.82% |
| 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% |
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% |
0.30%
0.54%
자본화:
|
볼륨(24시간):