ETR:CCNE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	12.14	12.29	12.14	12.24	12.24	0.41%	6,271
Sep 21, 2026	12.07	12.19	12.07	12.19	12.19	3.20%	8,387
Sep 18, 2026	11.90	11.90	11.81	11.81	11.81	-0.32%	11,967
Sep 17, 2026	11.71	11.85	11.71	11.85	11.85	1.21%	8,670
Sep 16, 2026	11.69	11.73	11.65	11.71	11.71	1.26%	3,739
Sep 15, 2026	11.59	11.63	11.56	11.56	11.56	-0.33%	13,255
Sep 14, 2026	11.72	11.72	11.55	11.60	11.60	-2.67%	27,583
Sep 11, 2026	11.82	11.92	11.82	11.92	11.92	1.33%	14,184
Sep 10, 2026	11.95	11.95	11.76	11.76	11.76	-1.54%	8,075
Sep 9, 2026	12.04	12.04	11.95	11.95	11.95	-0.80%	931
Sep 8, 2026	11.97	12.04	11.97	12.04	12.04	0.18%	2,684
Sep 7, 2026	12.03	12.03	11.97	12.02	12.02	1.01%	7,603
Sep 4, 2026	11.79	11.92	11.77	11.90	11.90	1.64%	14,708
Sep 3, 2026	11.62	11.71	11.57	11.71	11.71	-0.20%	3,568
Sep 2, 2026	11.59	11.73	11.56	11.73	11.73	-0.15%	2,366
Sep 1, 2026	11.81	11.81	11.66	11.75	11.75	0.77%	21,340
Aug 31, 2026	11.72	11.74	11.66	11.66	11.66	-0.73%	4,194
Aug 28, 2026	11.71	11.77	11.70	11.75	11.75	0.50%	8,150
Aug 27, 2026	11.73	11.75	11.65	11.69	11.69	0.21%	2,854
Aug 26, 2026	11.67	11.68	11.64	11.66	11.66	0.40%	14,080
Aug 25, 2026	11.54	11.62	11.54	11.62	11.62	2.11%	7,909
Aug 24, 2026	11.48	11.49	11.33	11.38	11.38	-2.28%	8,517
Aug 21, 2026	11.66	11.68	11.62	11.64	11.64	1.38%	6,197
Aug 20, 2026	11.52	11.56	11.40	11.49	11.49	0.83%	34,344
Aug 19, 2026	11.39	11.47	11.37	11.39	11.39	0.25%	20,841
Aug 18, 2026	11.58	11.58	11.35	11.36	11.36	-3.92%	1,844
Aug 17, 2026	11.77	11.83	11.71	11.83	11.83	2.25%	19,130
Aug 14, 2026	11.59	11.67	11.57	11.57	11.57	-0.77%	886
Aug 13, 2026	11.59	11.69	11.55	11.66	11.66	0.81%	9,438
Aug 12, 2026	11.49	11.58	11.46	11.56	11.56	1.65%	6,677
Aug 11, 2026	11.31	11.40	11.31	11.38	11.38	0.87%	969
Aug 10, 2026	11.31	11.33	11.27	11.28	11.28	-0.62%	2,901
Aug 7, 2026	11.28	11.37	11.28	11.35	11.35	-0.28%	2,454
Aug 6, 2026	11.32	11.38	11.22	11.38	11.38	-1.01%	5,768
Aug 5, 2026	11.49	11.50	11.42	11.50	11.50	0.02%	5,691
Aug 4, 2026	11.27	11.49	11.24	11.49	11.49	2.77%	11,636
Aug 3, 2026	11.25	11.25	11.01	11.18	11.18	-0.09%	12,411
Jul 31, 2026	11.35	11.45	11.18	11.19	11.19	2.12%	21,378
Jul 30, 2026	10.68	10.96	10.67	10.96	10.96	1.76%	15,013
Jul 29, 2026	10.86	10.90	10.76	10.77	10.77	-2.36%	14,057
Jul 28, 2026	10.95	11.03	10.91	11.03	11.03	-0.93%	9,654
Jul 27, 2026	11.45	11.45	11.14	11.14	11.14	-1.38%	3,045
Jul 24, 2026	11.31	11.41	11.22	11.29	11.29	-0.98%	4,948
Jul 23, 2026	11.59	11.64	11.40	11.40	11.40	-1.09%	3,278
Jul 22, 2026	11.42	11.53	11.37	11.53	11.53	-0.24%	4,849
Jul 21, 2026	11.46	11.56	11.46	11.56	11.56	2.12%	8,597
Jul 20, 2026	11.13	11.35	11.13	11.32	11.32	2.00%	3,107
Jul 17, 2026	10.97	11.10	10.87	11.10	11.10	-2.46%	15,863
Jul 16, 2026	11.46	11.48	11.29	11.38	11.38	-1.39%	12,198
Jul 15, 2026	11.71	11.71	11.47	11.54	11.54	-0.71%	27,438