NasdaqGS - Delayed Quote • USD
CNB Financial Corporation (CCNE)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 19.10 | 19.28 | 18.98 | 19.22 | 19.22 | 41,900 |
Apr 24, 2024 | 19.02 | 19.36 | 18.87 | 19.34 | 19.34 | 37,600 |
Apr 23, 2024 | 19.20 | 19.39 | 19.09 | 19.25 | 19.25 | 35,500 |
Apr 22, 2024 | 18.64 | 19.21 | 18.64 | 19.19 | 19.19 | 80,600 |
Apr 19, 2024 | 18.03 | 18.77 | 18.03 | 18.74 | 18.74 | 64,600 |
Apr 18, 2024 | 18.05 | 18.44 | 18.05 | 18.31 | 18.31 | 75,100 |
Apr 17, 2024 | 18.42 | 18.48 | 18.05 | 18.05 | 18.05 | 49,200 |
Apr 16, 2024 | 19.01 | 19.01 | 17.74 | 18.46 | 18.46 | 30,900 |
Apr 15, 2024 | 19.49 | 19.49 | 18.95 | 19.01 | 19.01 | 137,600 |
Apr 12, 2024 | 19.05 | 19.37 | 19.05 | 19.34 | 19.34 | 28,800 |
Apr 11, 2024 | 19.02 | 19.27 | 18.97 | 19.15 | 19.15 | 37,400 |
Apr 10, 2024 | 19.47 | 19.49 | 18.90 | 19.11 | 19.11 | 67,500 |
Apr 9, 2024 | 19.90 | 19.91 | 19.68 | 19.77 | 19.77 | 16,600 |
Apr 8, 2024 | 19.66 | 19.87 | 19.66 | 19.75 | 19.75 | 16,100 |
Apr 5, 2024 | 19.80 | 19.80 | 19.52 | 19.59 | 19.59 | 26,900 |
Apr 4, 2024 | 19.98 | 20.04 | 19.62 | 19.73 | 19.73 | 39,100 |
Apr 3, 2024 | 19.43 | 19.70 | 19.43 | 19.70 | 19.70 | 32,600 |
Apr 2, 2024 | 19.81 | 19.81 | 19.41 | 19.55 | 19.55 | 35,400 |
Apr 1, 2024 | 20.30 | 20.30 | 19.88 | 20.09 | 20.09 | 39,700 |
Mar 28, 2024 | 20.26 | 20.44 | 20.22 | 20.39 | 20.39 | 68,000 |
Mar 27, 2024 | 19.99 | 20.21 | 19.95 | 20.13 | 20.13 | 45,700 |
Mar 26, 2024 | 20.11 | 20.11 | 19.72 | 19.82 | 19.82 | 20,000 |
Mar 25, 2024 | 20.04 | 20.21 | 19.86 | 19.95 | 19.95 | 24,600 |
Mar 22, 2024 | 20.54 | 20.54 | 19.83 | 19.92 | 19.92 | 19,000 |
Mar 21, 2024 | 19.86 | 20.57 | 19.86 | 20.41 | 20.41 | 64,400 |
Mar 20, 2024 | 19.65 | 20.61 | 19.46 | 20.43 | 20.43 | 51,700 |
Mar 19, 2024 | 19.56 | 19.81 | 19.56 | 19.72 | 19.72 | 39,900 |
Mar 18, 2024 | 19.95 | 19.98 | 19.50 | 19.54 | 19.54 | 37,700 |
Mar 15, 2024 | 19.51 | 20.21 | 19.51 | 20.02 | 20.02 | 123,200 |
Mar 14, 2024 | 19.96 | 20.05 | 19.59 | 19.67 | 19.67 | 45,700 |
Mar 13, 2024 | 20.20 | 20.30 | 19.92 | 20.05 | 20.05 | 38,700 |
Mar 12, 2024 | 20.26 | 20.36 | 20.15 | 20.20 | 20.20 | 23,200 |
Mar 11, 2024 | 20.31 | 20.45 | 20.29 | 20.41 | 20.41 | 19,100 |
Mar 8, 2024 | 20.59 | 20.67 | 20.20 | 20.33 | 20.33 | 28,500 |
Mar 7, 2024 | 20.47 | 20.74 | 20.19 | 20.29 | 20.29 | 28,500 |
Mar 6, 2024 | 20.19 | 20.59 | 19.85 | 20.35 | 20.35 | 55,200 |
Mar 5, 2024 | 19.85 | 20.51 | 19.65 | 20.17 | 20.17 | 115,100 |
Mar 4, 2024 | 19.91 | 20.48 | 19.81 | 19.94 | 19.94 | 48,100 |
Mar 1, 2024 | 19.83 | 19.90 | 19.44 | 19.84 | 19.84 | 46,400 |
Feb 29, 2024 | 0.18 Dividend | |||||
Feb 29, 2024 | 19.90 | 20.07 | 19.52 | 19.99 | 19.99 | 77,800 |
Feb 28, 2024 | 19.75 | 19.87 | 19.51 | 19.57 | 19.40 | 34,800 |
Feb 27, 2024 | 20.14 | 20.77 | 19.78 | 19.94 | 19.76 | 26,400 |
Feb 26, 2024 | 19.96 | 20.20 | 19.77 | 19.96 | 19.78 | 31,700 |
Feb 23, 2024 | 19.93 | 20.20 | 19.83 | 20.13 | 19.95 | 23,900 |
Feb 22, 2024 | 20.42 | 20.58 | 19.88 | 20.02 | 19.84 | 39,300 |
Feb 21, 2024 | 20.58 | 20.60 | 20.30 | 20.51 | 20.33 | 26,000 |
Feb 20, 2024 | 20.35 | 20.78 | 20.24 | 20.58 | 20.40 | 41,600 |
Feb 16, 2024 | 20.83 | 20.95 | 20.67 | 20.67 | 20.49 | 39,200 |
Feb 15, 2024 | 20.36 | 21.15 | 20.12 | 20.97 | 20.78 | 46,700 |
Feb 14, 2024 | 20.25 | 20.32 | 19.87 | 20.16 | 19.98 | 46,900 |
Feb 13, 2024 | 20.53 | 20.80 | 19.77 | 19.94 | 19.76 | 103,900 |
Feb 12, 2024 | 20.55 | 21.42 | 20.55 | 21.21 | 21.02 | 52,500 |
Feb 9, 2024 | 20.05 | 20.75 | 20.05 | 20.66 | 20.48 | 53,600 |
Feb 8, 2024 | 19.90 | 20.42 | 19.79 | 20.34 | 20.16 | 42,900 |
Feb 7, 2024 | 20.26 | 20.26 | 19.48 | 19.98 | 19.80 | 45,400 |
Feb 6, 2024 | 20.19 | 20.51 | 20.04 | 20.25 | 20.07 | 40,000 |
Feb 5, 2024 | 20.43 | 20.66 | 20.18 | 20.24 | 20.06 | 52,800 |
Feb 2, 2024 | 20.63 | 21.04 | 20.63 | 20.73 | 20.54 | 42,600 |
Feb 1, 2024 | 21.48 | 21.50 | 20.47 | 21.06 | 20.87 | 69,600 |
Jan 31, 2024 | 22.28 | 22.28 | 21.35 | 21.35 | 21.16 | 51,500 |
Jan 30, 2024 | 22.42 | 22.67 | 22.40 | 22.53 | 22.33 | 31,500 |
Jan 29, 2024 | 22.52 | 22.65 | 22.37 | 22.54 | 22.34 | 36,000 |
Jan 26, 2024 | 22.79 | 22.90 | 22.34 | 22.58 | 22.38 | 38,000 |
Jan 25, 2024 | 22.69 | 22.81 | 22.07 | 22.57 | 22.37 | 103,300 |
Jan 24, 2024 | 22.24 | 22.80 | 22.04 | 22.30 | 22.10 | 93,700 |
Jan 23, 2024 | 21.95 | 21.96 | 21.38 | 21.41 | 21.22 | 33,200 |
Jan 22, 2024 | 21.13 | 21.77 | 21.13 | 21.77 | 21.58 | 35,000 |
Jan 19, 2024 | 21.28 | 21.33 | 20.71 | 20.88 | 20.69 | 70,200 |
Jan 18, 2024 | 21.07 | 21.14 | 20.82 | 21.08 | 20.89 | 51,400 |
Jan 17, 2024 | 20.48 | 21.00 | 20.48 | 20.95 | 20.76 | 68,900 |
Jan 16, 2024 | 20.94 | 21.06 | 20.66 | 20.78 | 20.59 | 50,900 |
Jan 12, 2024 | 21.52 | 21.64 | 20.83 | 21.19 | 21.00 | 51,200 |
Jan 11, 2024 | 21.50 | 21.72 | 21.08 | 21.36 | 21.17 | 56,200 |
Jan 10, 2024 | 21.57 | 21.72 | 21.35 | 21.71 | 21.52 | 37,100 |
Jan 9, 2024 | 21.92 | 22.01 | 21.65 | 21.72 | 21.53 | 41,000 |
Jan 8, 2024 | 22.10 | 22.25 | 21.97 | 22.22 | 22.02 | 47,400 |
Jan 5, 2024 | 21.86 | 22.41 | 21.78 | 22.00 | 21.80 | 129,800 |
Jan 4, 2024 | 22.04 | 22.38 | 22.02 | 22.04 | 21.84 | 75,300 |
Jan 3, 2024 | 22.42 | 22.56 | 21.81 | 21.98 | 21.78 | 60,000 |
Jan 2, 2024 | 22.36 | 22.90 | 22.36 | 22.56 | 22.36 | 50,900 |
Dec 29, 2023 | 22.96 | 23.06 | 22.53 | 22.59 | 22.39 | 46,600 |
Dec 28, 2023 | 23.09 | 23.34 | 22.97 | 23.08 | 22.87 | 45,700 |
Dec 27, 2023 | 23.40 | 23.40 | 23.11 | 23.20 | 22.99 | 34,100 |
Dec 26, 2023 | 23.06 | 23.38 | 22.95 | 23.27 | 23.06 | 28,500 |
Dec 22, 2023 | 22.87 | 23.16 | 22.87 | 22.92 | 22.72 | 32,900 |
Dec 21, 2023 | 22.72 | 22.72 | 22.49 | 22.69 | 22.49 | 37,100 |
Dec 20, 2023 | 22.75 | 23.27 | 22.50 | 22.53 | 22.33 | 64,500 |
Dec 19, 2023 | 22.29 | 22.75 | 22.29 | 22.71 | 22.51 | 54,300 |
Dec 18, 2023 | 22.54 | 22.70 | 22.09 | 22.24 | 22.04 | 52,200 |
Dec 15, 2023 | 22.59 | 22.94 | 22.47 | 22.50 | 22.30 | 214,000 |
Dec 14, 2023 | 22.59 | 22.97 | 21.91 | 22.24 | 22.04 | 142,400 |
Dec 13, 2023 | 21.03 | 22.19 | 20.74 | 22.18 | 21.98 | 105,900 |
Dec 12, 2023 | 20.90 | 21.00 | 20.68 | 20.89 | 20.70 | 37,200 |
Dec 11, 2023 | 20.80 | 21.20 | 20.78 | 20.87 | 20.68 | 94,100 |
Dec 8, 2023 | 20.64 | 21.11 | 20.60 | 20.75 | 20.56 | 68,000 |
Dec 7, 2023 | 20.66 | 20.79 | 20.32 | 20.68 | 20.50 | 67,400 |
Dec 6, 2023 | 20.73 | 21.11 | 20.44 | 20.50 | 20.32 | 83,900 |
Dec 5, 2023 | 20.74 | 20.94 | 20.48 | 20.50 | 20.32 | 59,600 |
Dec 4, 2023 | 20.82 | 21.08 | 20.59 | 20.75 | 20.56 | 106,300 |
Dec 1, 2023 | 20.01 | 21.02 | 19.73 | 20.76 | 20.57 | 118,200 |
Nov 30, 2023 | 0.18 Dividend | |||||
Nov 30, 2023 | 20.74 | 20.78 | 20.20 | 20.34 | 20.16 | 28,100 |
Nov 29, 2023 | 20.80 | 21.15 | 20.68 | 20.75 | 20.39 | 46,000 |
Nov 28, 2023 | 20.45 | 20.91 | 20.45 | 20.65 | 20.29 | 29,000 |
Nov 27, 2023 | 20.69 | 21.07 | 20.57 | 20.75 | 20.39 | 40,200 |
Nov 24, 2023 | 20.68 | 21.09 | 20.65 | 20.85 | 20.49 | 16,500 |
Nov 22, 2023 | 20.89 | 20.97 | 20.55 | 20.71 | 20.35 | 19,800 |
Nov 21, 2023 | 21.06 | 21.14 | 20.67 | 20.68 | 20.32 | 28,400 |
Nov 20, 2023 | 21.19 | 21.24 | 20.75 | 21.12 | 20.75 | 20,800 |
Nov 17, 2023 | 21.13 | 21.33 | 21.02 | 21.16 | 20.79 | 41,500 |
Nov 16, 2023 | 20.85 | 21.01 | 20.68 | 20.93 | 20.57 | 25,200 |
Nov 15, 2023 | 21.23 | 21.44 | 21.01 | 21.06 | 20.70 | 45,400 |
Nov 14, 2023 | 20.33 | 21.36 | 20.33 | 21.36 | 20.99 | 78,700 |
Nov 13, 2023 | 19.74 | 19.92 | 19.54 | 19.73 | 19.39 | 21,300 |
Nov 10, 2023 | 19.72 | 20.04 | 19.66 | 19.94 | 19.60 | 29,000 |
Nov 9, 2023 | 19.89 | 19.89 | 19.53 | 19.66 | 19.32 | 34,800 |
Nov 8, 2023 | 20.10 | 20.10 | 19.38 | 19.80 | 19.46 | 28,600 |
Nov 7, 2023 | 20.08 | 20.18 | 19.96 | 20.01 | 19.66 | 38,800 |
Nov 6, 2023 | 20.08 | 20.39 | 19.85 | 20.22 | 19.87 | 45,100 |
Nov 3, 2023 | 19.55 | 20.12 | 19.25 | 20.00 | 19.65 | 49,800 |
Nov 2, 2023 | 18.70 | 19.16 | 18.69 | 19.10 | 18.77 | 31,700 |
Nov 1, 2023 | 18.14 | 18.55 | 18.02 | 18.49 | 18.17 | 42,300 |
Oct 31, 2023 | 18.11 | 18.33 | 17.98 | 18.18 | 17.87 | 45,100 |
Oct 30, 2023 | 17.96 | 18.41 | 17.96 | 18.24 | 17.92 | 33,900 |
Oct 27, 2023 | 17.98 | 18.02 | 17.66 | 17.84 | 17.53 | 40,500 |
Oct 26, 2023 | 17.87 | 18.25 | 17.69 | 18.02 | 17.71 | 30,500 |
Oct 25, 2023 | 17.54 | 17.83 | 17.45 | 17.77 | 17.46 | 47,100 |
Oct 24, 2023 | 17.85 | 18.07 | 17.49 | 17.74 | 17.43 | 31,000 |
Oct 23, 2023 | 17.48 | 17.76 | 17.45 | 17.57 | 17.27 | 24,100 |
Oct 20, 2023 | 17.91 | 17.91 | 17.50 | 17.50 | 17.20 | 59,800 |
Oct 19, 2023 | 18.10 | 18.16 | 17.76 | 17.86 | 17.55 | 57,600 |
Oct 18, 2023 | 18.31 | 18.48 | 17.96 | 18.07 | 17.76 | 59,900 |
Oct 17, 2023 | 18.27 | 18.72 | 18.27 | 18.46 | 18.14 | 46,500 |
Oct 16, 2023 | 18.14 | 18.46 | 18.14 | 18.35 | 18.03 | 25,700 |
Oct 13, 2023 | 18.33 | 18.33 | 17.91 | 17.96 | 17.65 | 32,700 |
Oct 12, 2023 | 18.27 | 18.27 | 18.06 | 18.25 | 17.93 | 15,000 |
Oct 11, 2023 | 18.41 | 18.57 | 18.12 | 18.33 | 18.01 | 29,200 |
Oct 10, 2023 | 18.18 | 18.50 | 18.18 | 18.41 | 18.09 | 30,000 |
Oct 9, 2023 | 18.05 | 18.33 | 18.00 | 18.21 | 17.89 | 37,900 |
Oct 6, 2023 | 18.12 | 18.39 | 17.58 | 18.15 | 17.84 | 58,600 |
Oct 5, 2023 | 17.95 | 18.22 | 17.67 | 18.19 | 17.88 | 50,200 |
Oct 4, 2023 | 17.70 | 18.04 | 17.50 | 17.93 | 17.62 | 31,500 |
Oct 3, 2023 | 17.95 | 17.95 | 17.64 | 17.71 | 17.40 | 28,100 |
Oct 2, 2023 | 18.10 | 18.10 | 17.81 | 17.97 | 17.66 | 29,200 |
Sep 29, 2023 | 18.12 | 18.28 | 17.95 | 18.11 | 17.80 | 51,500 |
Sep 28, 2023 | 17.85 | 18.57 | 17.85 | 17.98 | 17.67 | 26,000 |
Sep 27, 2023 | 18.20 | 18.20 | 17.62 | 17.77 | 17.46 | 24,000 |
Sep 26, 2023 | 17.90 | 18.22 | 17.70 | 17.81 | 17.50 | 24,900 |
Sep 25, 2023 | 17.75 | 18.09 | 17.75 | 18.03 | 17.72 | 17,800 |
Sep 22, 2023 | 17.77 | 17.95 | 17.77 | 17.85 | 17.54 | 26,400 |
Sep 21, 2023 | 17.87 | 18.02 | 17.67 | 17.75 | 17.44 | 27,800 |
Sep 20, 2023 | 18.09 | 18.15 | 17.93 | 17.96 | 17.65 | 28,000 |
Sep 19, 2023 | 18.20 | 18.28 | 17.88 | 17.99 | 17.68 | 35,600 |
Sep 18, 2023 | 18.43 | 18.43 | 18.20 | 18.22 | 17.90 | 25,600 |
Sep 15, 2023 | 18.71 | 19.43 | 18.34 | 18.45 | 18.13 | 142,800 |
Sep 14, 2023 | 18.74 | 18.85 | 18.60 | 18.69 | 18.37 | 23,300 |
Sep 13, 2023 | 18.68 | 18.68 | 18.30 | 18.40 | 18.08 | 36,500 |
Sep 12, 2023 | 18.59 | 18.72 | 18.42 | 18.57 | 18.25 | 23,900 |
Sep 11, 2023 | 18.35 | 18.50 | 18.33 | 18.36 | 18.04 | 34,100 |
Sep 8, 2023 | 18.07 | 18.33 | 17.96 | 18.19 | 17.88 | 32,600 |
Sep 7, 2023 | 18.30 | 18.46 | 17.92 | 18.05 | 17.74 | 137,300 |
Sep 6, 2023 | 18.70 | 18.70 | 18.29 | 18.34 | 18.02 | 43,900 |
Sep 5, 2023 | 18.75 | 18.92 | 18.13 | 18.67 | 18.35 | 58,900 |
Sep 1, 2023 | 18.39 | 18.99 | 18.35 | 18.84 | 18.51 | 69,700 |
Aug 31, 2023 | 0.18 Dividend | |||||
Aug 31, 2023 | 18.33 | 18.48 | 18.18 | 18.21 | 17.89 | 55,100 |
Aug 30, 2023 | 18.34 | 18.57 | 18.09 | 18.46 | 17.97 | 52,000 |
Aug 29, 2023 | 18.24 | 18.62 | 18.24 | 18.38 | 17.89 | 38,500 |
Aug 28, 2023 | 18.03 | 18.27 | 17.88 | 18.20 | 17.72 | 31,800 |
Aug 25, 2023 | 17.93 | 17.97 | 17.54 | 17.89 | 17.41 | 39,100 |
Aug 24, 2023 | 17.61 | 18.55 | 17.56 | 17.84 | 17.37 | 48,900 |
Aug 23, 2023 | 17.74 | 17.84 | 17.61 | 17.66 | 17.19 | 31,000 |
Aug 22, 2023 | 18.14 | 18.15 | 17.60 | 17.60 | 17.13 | 27,600 |
Aug 21, 2023 | 18.33 | 18.33 | 18.02 | 18.07 | 17.59 | 19,000 |
Aug 18, 2023 | 18.24 | 18.49 | 18.24 | 18.34 | 17.85 | 22,900 |
Aug 17, 2023 | 18.51 | 18.64 | 18.34 | 18.42 | 17.93 | 22,000 |
Aug 16, 2023 | 18.46 | 18.59 | 18.27 | 18.36 | 17.87 | 29,800 |
Aug 15, 2023 | 18.77 | 19.41 | 18.42 | 18.43 | 17.94 | 28,500 |
Aug 14, 2023 | 19.28 | 19.28 | 18.95 | 18.99 | 18.48 | 35,600 |
Aug 11, 2023 | 19.36 | 19.51 | 19.29 | 19.40 | 18.88 | 23,400 |
Aug 10, 2023 | 19.71 | 19.78 | 19.43 | 19.47 | 18.95 | 25,100 |
Aug 9, 2023 | 19.96 | 19.96 | 19.48 | 19.64 | 19.12 | 29,900 |
Aug 8, 2023 | 19.88 | 20.14 | 19.50 | 20.05 | 19.52 | 37,400 |
Aug 7, 2023 | 19.99 | 20.27 | 19.97 | 20.25 | 19.71 | 49,700 |
Aug 4, 2023 | 19.91 | 20.12 | 18.54 | 19.97 | 19.44 | 22,300 |
Aug 3, 2023 | 18.86 | 20.17 | 18.86 | 19.90 | 19.37 | 37,300 |
Aug 2, 2023 | 19.53 | 19.74 | 19.47 | 19.68 | 19.16 | 45,100 |
Aug 1, 2023 | 19.44 | 19.61 | 19.27 | 19.61 | 19.09 | 46,300 |
Jul 31, 2023 | 19.55 | 19.64 | 19.41 | 19.46 | 18.94 | 54,300 |
Jul 28, 2023 | 19.64 | 19.69 | 19.42 | 19.51 | 18.99 | 64,100 |
Jul 27, 2023 | 19.69 | 19.70 | 19.36 | 19.49 | 18.97 | 68,700 |
Jul 26, 2023 | 19.08 | 19.57 | 19.08 | 19.47 | 18.95 | 94,500 |
Jul 25, 2023 | 19.13 | 19.30 | 18.88 | 18.88 | 18.38 | 77,000 |
Jul 24, 2023 | 18.98 | 19.38 | 18.98 | 19.15 | 18.64 | 86,300 |
Jul 21, 2023 | 19.42 | 19.42 | 18.68 | 18.93 | 18.43 | 216,400 |
Jul 20, 2023 | 19.02 | 19.26 | 18.93 | 19.21 | 18.70 | 64,500 |
Jul 19, 2023 | 18.91 | 19.15 | 18.79 | 19.02 | 18.51 | 57,900 |
Jul 18, 2023 | 18.47 | 19.00 | 18.47 | 18.94 | 18.44 | 44,200 |
Jul 17, 2023 | 17.98 | 18.61 | 17.98 | 18.39 | 17.90 | 45,000 |
Jul 14, 2023 | 18.56 | 18.56 | 17.88 | 18.06 | 17.58 | 48,400 |
Jul 13, 2023 | 18.28 | 18.67 | 18.21 | 18.45 | 17.96 | 31,800 |
Jul 12, 2023 | 18.21 | 18.56 | 18.06 | 18.12 | 17.64 | 30,300 |
Jul 11, 2023 | 17.72 | 17.86 | 17.52 | 17.84 | 17.37 | 27,700 |
Jul 10, 2023 | 17.79 | 18.13 | 17.53 | 17.65 | 17.18 | 22,200 |
Jul 7, 2023 | 17.46 | 18.03 | 17.46 | 17.90 | 17.42 | 81,200 |
Jul 6, 2023 | 17.61 | 17.61 | 17.21 | 17.44 | 16.98 | 38,900 |
Jul 5, 2023 | 17.63 | 18.08 | 17.60 | 17.77 | 17.30 | 46,500 |
Jul 3, 2023 | 17.62 | 17.99 | 17.62 | 17.79 | 17.32 | 26,900 |
Jun 30, 2023 | 18.18 | 18.18 | 17.61 | 17.65 | 17.18 | 44,700 |
Jun 29, 2023 | 18.05 | 18.42 | 17.99 | 18.04 | 17.56 | 31,000 |
Jun 28, 2023 | 17.82 | 18.11 | 17.82 | 17.90 | 17.42 | 52,700 |
Jun 27, 2023 | 17.69 | 18.12 | 17.53 | 17.85 | 17.37 | 35,100 |
Jun 26, 2023 | 17.77 | 18.00 | 17.59 | 17.59 | 17.12 | 50,200 |
Jun 23, 2023 | 17.34 | 17.97 | 17.34 | 17.77 | 17.30 | 313,900 |
Jun 22, 2023 | 17.74 | 17.74 | 17.18 | 17.58 | 17.11 | 38,400 |
Jun 21, 2023 | 18.12 | 18.15 | 17.74 | 17.75 | 17.28 | 71,400 |
Jun 20, 2023 | 18.64 | 18.69 | 18.06 | 18.11 | 17.63 | 63,700 |
Jun 16, 2023 | 19.45 | 19.45 | 18.49 | 18.64 | 18.14 | 69,100 |
Jun 15, 2023 | 18.60 | 19.41 | 17.97 | 19.26 | 18.75 | 72,900 |
Jun 14, 2023 | 18.96 | 19.00 | 18.52 | 18.59 | 18.10 | 53,200 |
Jun 13, 2023 | 18.32 | 18.92 | 18.32 | 18.84 | 18.34 | 60,200 |
Jun 12, 2023 | 17.94 | 18.34 | 17.80 | 18.15 | 17.67 | 63,500 |
Jun 9, 2023 | 18.31 | 18.54 | 17.68 | 17.91 | 17.43 | 89,800 |
Jun 8, 2023 | 18.44 | 18.60 | 18.29 | 18.38 | 17.89 | 47,800 |
Jun 7, 2023 | 18.35 | 18.95 | 18.32 | 18.73 | 18.23 | 132,400 |
Jun 6, 2023 | 17.26 | 18.53 | 17.26 | 18.06 | 17.58 | 85,200 |
Jun 5, 2023 | 17.88 | 17.88 | 17.32 | 17.32 | 16.86 | 34,400 |
Jun 2, 2023 | 17.32 | 17.97 | 17.29 | 17.90 | 17.42 | 106,700 |
Jun 1, 2023 | 16.92 | 17.29 | 16.64 | 17.07 | 16.62 | 48,800 |
May 31, 2023 | 0.18 Dividend | |||||
May 31, 2023 | 16.99 | 16.99 | 16.43 | 16.61 | 16.17 | 53,500 |
May 30, 2023 | 17.86 | 18.00 | 17.21 | 17.25 | 16.62 | 59,700 |
May 26, 2023 | 17.11 | 18.00 | 16.95 | 17.77 | 17.12 | 96,900 |
May 25, 2023 | 17.22 | 17.35 | 16.99 | 17.17 | 16.54 | 44,500 |
May 24, 2023 | 18.03 | 18.03 | 17.33 | 17.34 | 16.71 | 52,000 |
May 23, 2023 | 17.83 | 18.62 | 17.78 | 18.20 | 17.54 | 66,800 |
May 22, 2023 | 17.67 | 17.98 | 17.46 | 17.95 | 17.29 | 40,700 |
May 19, 2023 | 18.19 | 18.22 | 17.40 | 17.49 | 16.85 | 43,200 |
May 18, 2023 | 17.88 | 18.09 | 17.72 | 17.95 | 17.29 | 62,000 |
May 17, 2023 | 17.17 | 17.89 | 17.03 | 17.84 | 17.19 | 46,900 |
May 16, 2023 | 17.21 | 17.96 | 16.96 | 16.97 | 16.35 | 33,300 |
May 15, 2023 | 16.72 | 17.25 | 16.72 | 17.09 | 16.47 | 40,600 |
May 12, 2023 | 16.84 | 17.66 | 16.50 | 16.73 | 16.12 | 42,700 |
May 11, 2023 | 16.86 | 17.24 | 16.70 | 16.80 | 16.19 | 40,200 |
May 10, 2023 | 17.39 | 17.39 | 16.82 | 16.98 | 16.36 | 44,400 |
May 9, 2023 | 17.37 | 17.61 | 17.01 | 17.15 | 16.52 | 44,700 |
May 8, 2023 | 18.12 | 18.14 | 17.39 | 17.45 | 16.81 | 53,300 |
May 5, 2023 | 17.67 | 18.02 | 17.33 | 17.97 | 17.31 | 52,300 |
May 4, 2023 | 17.45 | 17.58 | 16.48 | 17.33 | 16.70 | 98,100 |
May 3, 2023 | 17.67 | 18.30 | 17.67 | 17.73 | 17.08 | 93,200 |
May 2, 2023 | 18.67 | 18.67 | 17.43 | 17.71 | 17.06 | 87,200 |
May 1, 2023 | 18.72 | 18.96 | 18.46 | 18.76 | 18.08 | 80,700 |
Apr 28, 2023 | 18.40 | 18.89 | 18.40 | 18.76 | 18.08 | 67,200 |
Apr 27, 2023 | 18.43 | 18.59 | 18.06 | 18.44 | 17.77 | 69,100 |
Apr 26, 2023 | 18.03 | 18.57 | 18.03 | 18.38 | 17.71 | 92,900 |
Related Tickers
UBFO United Security Bancshares
7.40
-1.20%
CFB CrossFirst Bankshares, Inc.
12.49
-1.73%
FUNC First United Corporation
22.28
+0.36%
FISI Financial Institutions, Inc.
17.42
-1.97%
SPFI South Plains Financial, Inc.
26.52
-0.79%
CFFI C&F Financial Corporation
37.75
+2.01%
WNEB Western New England Bancorp, Inc.
6.66
+2.15%
HFWA Heritage Financial Corporation
18.09
-2.85%
MOFG MidWestOne Financial Group, Inc.
20.99
-2.14%
CKHGY Capitec Bank Holdings Limited
57.79
+1.92%