Register to chat with like-minded investors on our interactive forums.
CCNE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 19.64 | -0.58 | -2.87% | 20.21 | 20.45 | 19.53 | 36,057 |
| May 22 2024 | 20.22 | -0.01 | -0.05% | 20.15 | 20.31 | 20.01 | 26,490 |
| May 21 2024 | 20.23 | 0.29 | 1.45% | 19.92 | 20.29 | 19.92 | 19,234 |
| May 20 2024 | 19.94 | -0.59 | -2.87% | 20.47 | 20.495 | 19.82 | 24,911 |
| May 17 2024 | 20.53 | 0.08 | 0.39% | 20.60 | 20.67 | 20.48 | 33,098 |
| May 16 2024 | 20.45 | 0.20 | 0.99% | 20.22 | 20.53 | 20.06 | 38,656 |
| May 15 2024 | 20.25 | 0.19 | 0.95% | 19.91 | 20.25 | 19.91 | 28,844 |
| May 14 2024 | 20.06 | 0.15 | 0.75% | 20.15 | 20.15 | 19.93 | 24,550 |
| May 13 2024 | 19.91 | -0.17 | -0.85% | 20.12 | 20.24 | 19.87 | 34,383 |
| May 10 2024 | 20.08 | 0.04 | 0.20% | 20.00 | 20.22 | 19.9179 | 26,265 |
| May 09 2024 | 20.04 | 0.19 | 0.96% | 19.98 | 20.05 | 19.82 | 43,637 |
| May 08 2024 | 19.85 | 0.16 | 0.81% | 19.52 | 19.965 | 19.44 | 28,077 |
| May 07 2024 | 19.69 | -0.11 | -0.56% | 19.83 | 20.00 | 19.69 | 35,112 |
| May 06 2024 | 19.80 | 0.24 | 1.23% | 19.58 | 19.83 | 19.58 | 30,370 |
| May 03 2024 | 19.56 | 0.16 | 0.82% | 19.53 | 19.79 | 19.4705 | 30,724 |
| May 02 2024 | 19.40 | 0.38 | 2.00% | 19.19 | 19.52 | 19.13 | 41,323 |
| May 01 2024 | 19.02 | 0.02 | 0.11% | 19.02 | 19.25 | 19.00 | 53,271 |
| Apr 30 2024 | 19.00 | 0.06 | 0.32% | 18.84 | 19.02 | 18.81 | 43,972 |
| Apr 29 2024 | 18.94 | -0.13 | -0.68% | 19.03 | 19.0575 | 18.85 | 27,711 |
| Apr 26 2024 | 19.07 | -0.15 | -0.78% | 19.29 | 19.32 | 19.01 | 33,321 |
| Apr 25 2024 | 19.22 | -0.12 | -0.62% | 19.16 | 19.28 | 18.98 | 41,307 |
| Apr 24 2024 | 19.34 | 0.09 | 0.47% | 19.02 | 19.36 | 18.87 | 37,586 |
| Apr 23 2024 | 19.25 | 0.06 | 0.31% | 19.19 | 19.39 | 19.09 | 35,457 |
| Apr 22 2024 | 19.19 | 0.45 | 2.40% | 19.07 | 19.21 | 18.64 | 80,649 |
| Apr 19 2024 | 18.74 | 0.43 | 2.35% | 18.03 | 18.77 | 18.03 | 64,564 |
| Apr 18 2024 | 18.31 | 0.26 | 1.44% | 18.05 | 18.4376 | 18.05 | 75,127 |
| Apr 17 2024 | 18.05 | -0.41 | -2.22% | 18.42 | 18.4784 | 18.05 | 49,226 |
| Apr 16 2024 | 18.46 | -0.55 | -2.89% | 18.6891 | 18.84 | 17.7401 | 30,434 |
| Apr 15 2024 | 19.01 | -0.33 | -1.71% | 19.41 | 19.49 | 18.9465 | 137,582 |
| Apr 12 2024 | 19.34 | 0.19 | 0.99% | 19.05 | 19.37 | 19.05 | 28,787 |
| Apr 11 2024 | 19.15 | 0.04 | 0.21% | 19.13 | 19.265 | 18.97 | 37,394 |
| Apr 10 2024 | 19.11 | -0.66 | -3.34% | 19.34 | 19.34 | 18.90 | 64,920 |
| Apr 09 2024 | 19.77 | 0.02 | 0.10% | 19.90 | 19.91 | 19.685 | 16,580 |
| Apr 08 2024 | 19.75 | 0.16 | 0.82% | 19.75 | 19.87 | 19.66 | 16,072 |
| Apr 05 2024 | 19.59 | -0.14 | -0.71% | 19.79 | 19.79 | 19.525 | 25,299 |
| Apr 04 2024 | 19.73 | 0.03 | 0.15% | 19.98 | 20.035 | 19.62 | 39,146 |
| Apr 03 2024 | 19.70 | 0.15 | 0.77% | 19.43 | 19.70 | 19.43 | 32,601 |
| Apr 02 2024 | 19.55 | -0.54 | -2.69% | 19.7947 | 19.7947 | 19.41 | 33,297 |
| Apr 01 2024 | 20.09 | -0.30 | -1.47% | 20.44 | 20.54 | 19.88 | 39,663 |
| Mar 28 2024 | 20.39 | 0.26 | 1.29% | 20.09 | 20.44 | 20.09 | 67,971 |
| Mar 27 2024 | 20.13 | 0.31 | 1.56% | 19.99 | 20.21 | 19.78 | 45,723 |
| Mar 26 2024 | 19.82 | -0.13 | -0.65% | 20.11 | 20.11 | 19.72 | 20,019 |
| Mar 25 2024 | 19.95 | 0.03 | 0.15% | 20.04 | 20.21 | 19.86 | 24,561 |
| Mar 22 2024 | 19.92 | -0.49 | -2.40% | 20.54 | 20.54 | 19.83 | 19,001 |
| Mar 21 2024 | 20.41 | -0.02 | -0.10% | 20.57 | 20.57 | 19.865 | 64,422 |
| Mar 20 2024 | 20.43 | 0.71 | 3.60% | 19.65 | 20.61 | 19.4619 | 51,707 |
| Mar 19 2024 | 19.72 | 0.18 | 0.92% | 19.56 | 19.81 | 19.56 | 39,897 |
| Mar 18 2024 | 19.54 | -0.48 | -2.40% | 19.95 | 19.98 | 19.50 | 37,701 |
| Mar 15 2024 | 20.02 | 0.35 | 1.78% | 20.04 | 20.21 | 19.86 | 90,993 |
| Mar 14 2024 | 19.67 | -0.38 | -1.90% | 19.96 | 20.05 | 19.59 | 45,668 |
| Mar 13 2024 | 20.05 | -0.15 | -0.74% | 20.20 | 20.30 | 19.92 | 38,713 |
| Mar 12 2024 | 20.20 | -0.21 | -1.03% | 20.36 | 20.36 | 20.15 | 23,216 |
| Mar 11 2024 | 20.41 | 0.08 | 0.39% | 20.27 | 20.45 | 20.27 | 19,108 |
| Mar 08 2024 | 20.33 | 0.04 | 0.20% | 20.59 | 20.67 | 20.19 | 28,525 |
| Mar 07 2024 | 20.29 | -0.06 | -0.29% | 20.47 | 20.735 | 20.19 | 28,473 |
| Mar 06 2024 | 20.35 | 0.18 | 0.89% | 20.19 | 20.5862 | 19.8511 | 55,175 |
| Mar 05 2024 | 20.17 | 0.23 | 1.15% | 19.85 | 20.51 | 19.65 | 115,103 |
| Mar 04 2024 | 19.94 | 0.10 | 0.50% | 19.91 | 20.48 | 19.81 | 48,137 |
| Mar 01 2024 | 19.84 | -0.15 | -0.75% | 19.83 | 20.01 | 19.44 | 46,359 |
| Feb 29 2024 | 19.99 | 0.42 | 2.15% | 19.90 | 20.07 | 19.52 | 77,811 |
| Feb 28 2024 | 19.57 | -0.37 | -1.86% | 19.75 | 19.87 | 19.51 | 34,765 |
| Feb 27 2024 | 19.94 | -0.02 | -0.10% | 20.14 | 20.765 | 19.78 | 26,408 |
| Feb 26 2024 | 19.96 | -0.17 | -0.84% | 19.96 | 20.1955 | 19.77 | 31,676 |
