Stockscreener 앱 받기
24.46
0.24%
-0.06
시간 외 거래:
24.46
Cnb Financial Corp Pa 주식 (CCNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $24.48 | $24.14 | $0.34 | 113,504.0 | -0.24% |
| 2025-11-03 | $24.71 | $24.14 | $0.565 | 138,736.0 | -0.33% |
| 2025-10-31 | $24.91 | $24.41 | $0.505 | 82,912.0 | +1.65% |
| 2025-10-30 | $24.39 | $24.07 | $0.32 | 95,223.0 | -0.37% |
| 2025-10-29 | $24.57 | $23.96 | $0.605 | 163,058.0 | -0.65% |
| 2025-10-28 | $24.52 | $24.21 | $0.305 | 71,621.0 | -0.29% |
| 2025-10-27 | $24.85 | $24.36 | $0.495 | 92,835.0 | -0.89% |
| 2025-10-24 | $24.83 | $24.49 | $0.34 | 59,556.0 | +1.81% |
| 2025-10-23 | $24.66 | $24.00 | $0.655 | 85,317.0 | -0.37% |
| 2025-10-22 | $24.82 | $24.10 | $0.715 | 106,293.0 | +0.74% |
| 2025-10-21 | $24.52 | $24.00 | $0.521 | 82,062.0 | +0.08% |
| 2025-10-20 | $24.29 | $23.37 | $0.915 | 130,573.0 | +4.40% |
| 2025-10-17 | $23.38 | $22.80 | $0.58 | 118,322.0 | +0.56% |
| 2025-10-16 | $24.38 | $22.93 | $1.45 | 159,139.0 | -5.81% |
| 2025-10-15 | $25.01 | $24.25 | $0.7584 | 87,048.0 | -0.77% |
| 2025-10-14 | $24.71 | $23.65 | $1.07 | 95,747.0 | +3.31% |
| 2025-10-13 | $24.04 | $23.47 | $0.565 | 136,349.0 | +1.10% |
| 2025-10-10 | $24.60 | $23.55 | $1.05 | 208,093.0 | -3.20% |
| 2025-10-09 | $25.14 | $23.96 | $1.18 | 159,495.0 | +0.21% |
| 2025-10-08 | $24.47 | $24.01 | $0.46 | 128,957.0 | +0.08% |
| 2025-10-07 | $24.57 | $24.05 | $0.52 | 135,898.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $24.71 | $24.14 | $0.57 | 365,744.0 | -0.57% |
| 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% |
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% |
1.11%
0.11%
자본화:
|
볼륨(24시간):