CNB Financial Corporation (CCNE)
NASDAQ: CCNE · Real-Time Price · USD
27.97
+0.53 (1.93%)
Nov 21, 2024, 11:32 AM EST - Market open
CNB Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 27.47 | 27.56 | 26.97 | 27.44 | 27.44 | -0.54% | 49,584 |
Nov 19, 2024 | 26.90 | 27.61 | 26.88 | 27.59 | 27.59 | 1.03% | 41,122 |
Nov 18, 2024 | 27.96 | 27.96 | 27.31 | 27.31 | 27.31 | -1.16% | 44,556 |
Nov 15, 2024 | 28.12 | 28.14 | 27.48 | 27.63 | 27.63 | -1.11% | 47,224 |
Nov 14, 2024 | 27.64 | 27.94 | 26.76 | 27.94 | 27.94 | 0.25% | 41,759 |
Nov 13, 2024 | 28.79 | 28.79 | 27.80 | 27.87 | 27.87 | -1.90% | 52,483 |
Nov 12, 2024 | 28.74 | 29.03 | 28.23 | 28.41 | 28.41 | -1.29% | 79,635 |
Nov 11, 2024 | 28.41 | 28.91 | 28.10 | 28.78 | 28.78 | 3.45% | 55,340 |
Nov 8, 2024 | 27.88 | 28.18 | 27.54 | 27.82 | 27.82 | 0.43% | 52,383 |
Nov 7, 2024 | 29.25 | 29.25 | 27.60 | 27.70 | 27.70 | -5.30% | 99,727 |
Nov 6, 2024 | 27.08 | 29.29 | 27.08 | 29.25 | 29.25 | 13.20% | 289,513 |
Nov 5, 2024 | 25.54 | 25.88 | 25.54 | 25.84 | 25.84 | 1.33% | 37,432 |
Nov 4, 2024 | 25.28 | 25.66 | 25.11 | 25.50 | 25.50 | 0.87% | 39,709 |
Nov 1, 2024 | 25.49 | 25.60 | 25.14 | 25.28 | 25.28 | -0.39% | 45,278 |
Oct 31, 2024 | 25.92 | 25.92 | 25.33 | 25.38 | 25.38 | -1.63% | 43,556 |
Oct 30, 2024 | 25.46 | 26.28 | 24.46 | 25.80 | 25.80 | 0.86% | 32,812 |
Oct 29, 2024 | 25.75 | 25.89 | 25.52 | 25.58 | 25.58 | -1.62% | 35,066 |
Oct 28, 2024 | 25.40 | 26.07 | 25.40 | 26.00 | 26.00 | 3.17% | 49,993 |
Oct 25, 2024 | 25.66 | 25.98 | 25.18 | 25.20 | 25.20 | -1.10% | 50,226 |
Oct 24, 2024 | 25.55 | 25.63 | 24.46 | 25.48 | 25.48 | 0.04% | 39,426 |
Oct 23, 2024 | 25.34 | 25.51 | 25.00 | 25.47 | 25.47 | 0.47% | 41,249 |
Oct 22, 2024 | 24.05 | 25.35 | 24.05 | 25.35 | 25.35 | 6.47% | 29,671 |
Oct 21, 2024 | 24.50 | 24.50 | 23.77 | 23.81 | 23.81 | -3.68% | 36,887 |
Oct 18, 2024 | 25.17 | 25.17 | 24.66 | 24.72 | 24.72 | -1.24% | 38,455 |
Oct 17, 2024 | 24.72 | 25.05 | 24.13 | 25.03 | 25.03 | 1.01% | 36,466 |
Oct 16, 2024 | 24.88 | 25.11 | 24.60 | 24.78 | 24.78 | 0.85% | 51,528 |
Oct 15, 2024 | 24.19 | 24.92 | 24.09 | 24.57 | 24.57 | 2.16% | 42,993 |
Oct 14, 2024 | 24.00 | 24.24 | 23.80 | 24.05 | 24.05 | 0.08% | 29,208 |
Oct 11, 2024 | 23.23 | 24.09 | 23.07 | 24.03 | 24.03 | 3.89% | 30,155 |
Oct 10, 2024 | 22.92 | 23.19 | 22.79 | 23.13 | 23.13 | -0.13% | 22,542 |
Oct 9, 2024 | 23.07 | 23.52 | 23.07 | 23.16 | 23.16 | -0.04% | 25,017 |
Oct 8, 2024 | 23.34 | 23.50 | 23.13 | 23.17 | 23.17 | -0.04% | 35,951 |
Oct 7, 2024 | 22.83 | 23.48 | 22.59 | 23.18 | 23.18 | 1.05% | 35,901 |
Oct 4, 2024 | 22.73 | 23.02 | 22.24 | 22.94 | 22.94 | 2.41% | 37,144 |
Oct 3, 2024 | 22.42 | 22.59 | 22.19 | 22.40 | 22.40 | -0.97% | 47,922 |
Oct 2, 2024 | 22.83 | 23.03 | 21.92 | 22.62 | 22.62 | -1.05% | 39,215 |
Oct 1, 2024 | 24.06 | 24.06 | 22.80 | 22.86 | 22.86 | -4.99% | 53,657 |
Sep 30, 2024 | 23.46 | 24.16 | 23.46 | 24.06 | 24.06 | 2.56% | 29,552 |
Sep 27, 2024 | 23.80 | 23.80 | 23.31 | 23.46 | 23.46 | -0.04% | 47,053 |
Sep 26, 2024 | 24.06 | 24.06 | 23.43 | 23.47 | 23.47 | -1.39% | 92,507 |
Sep 25, 2024 | 24.17 | 24.17 | 23.73 | 23.80 | 23.80 | -1.37% | 40,900 |
Sep 24, 2024 | 24.54 | 24.54 | 24.07 | 24.13 | 24.13 | -1.71% | 25,741 |
Sep 23, 2024 | 24.87 | 24.94 | 24.49 | 24.55 | 24.55 | -1.13% | 38,792 |
Sep 20, 2024 | 25.13 | 25.37 | 24.68 | 24.83 | 24.83 | -1.86% | 178,762 |
Sep 19, 2024 | 25.41 | 25.59 | 24.90 | 25.30 | 25.30 | 2.02% | 50,672 |
Sep 18, 2024 | 24.36 | 25.45 | 24.18 | 24.80 | 24.80 | 1.43% | 69,439 |
Sep 17, 2024 | 24.75 | 25.17 | 24.44 | 24.45 | 24.45 | -0.08% | 62,935 |
Sep 16, 2024 | 23.98 | 24.48 | 23.98 | 24.47 | 24.47 | 2.47% | 40,978 |
Sep 13, 2024 | 23.99 | 24.48 | 23.52 | 23.88 | 23.88 | 1.32% | 76,897 |
Sep 12, 2024 | 23.50 | 23.76 | 23.21 | 23.57 | 23.57 | 1.25% | 46,464 |
Sep 11, 2024 | 23.14 | 23.36 | 22.62 | 23.28 | 23.28 | -0.51% | 35,471 |
Sep 10, 2024 | 23.05 | 23.50 | 22.94 | 23.40 | 23.40 | 1.30% | 29,424 |
Sep 9, 2024 | 22.86 | 23.21 | 22.80 | 23.10 | 23.10 | 1.18% | 49,548 |
Sep 6, 2024 | 23.31 | 23.52 | 22.83 | 22.83 | 22.83 | -1.42% | 18,924 |
Sep 5, 2024 | 23.62 | 23.62 | 23.02 | 23.16 | 23.16 | -0.90% | 20,927 |
Sep 4, 2024 | 23.92 | 23.92 | 23.16 | 23.37 | 23.37 | -2.54% | 24,947 |
Sep 3, 2024 | 23.98 | 24.15 | 23.73 | 23.98 | 23.98 | -1.36% | 40,116 |
Aug 30, 2024 | 24.21 | 24.39 | 24.02 | 24.31 | 24.31 | -0.29% | 23,271 |
Aug 29, 2024 | 24.67 | 24.67 | 23.98 | 24.38 | 24.20 | -0.12% | 32,592 |
Aug 28, 2024 | 24.44 | 24.60 | 24.12 | 24.41 | 24.23 | - | 32,993 |
Aug 27, 2024 | 24.76 | 24.76 | 24.31 | 24.41 | 24.23 | -1.97% | 18,172 |
Aug 26, 2024 | 24.95 | 25.02 | 24.70 | 24.90 | 24.72 | 0.32% | 58,082 |
Aug 23, 2024 | 23.20 | 24.82 | 23.20 | 24.82 | 24.64 | 8.15% | 62,529 |
Aug 22, 2024 | 22.92 | 23.19 | 22.92 | 22.95 | 22.78 | -0.17% | 17,134 |
Aug 21, 2024 | 23.07 | 23.10 | 22.69 | 22.99 | 22.82 | -0.56% | 15,832 |
Aug 20, 2024 | 23.35 | 23.36 | 23.01 | 23.12 | 22.95 | -0.73% | 28,828 |
Aug 19, 2024 | 23.27 | 23.43 | 23.07 | 23.29 | 23.12 | 0.60% | 19,034 |
Aug 16, 2024 | 22.86 | 23.27 | 22.86 | 23.15 | 22.98 | 1.09% | 16,346 |
Aug 15, 2024 | 22.72 | 23.29 | 22.58 | 22.90 | 22.73 | 2.78% | 37,080 |
Aug 14, 2024 | 22.45 | 22.45 | 21.97 | 22.28 | 22.12 | 0.04% | 34,348 |
Aug 13, 2024 | 22.02 | 22.34 | 22.02 | 22.27 | 22.11 | 2.11% | 21,492 |
Aug 12, 2024 | 22.43 | 22.43 | 21.79 | 21.81 | 21.65 | -2.20% | 27,283 |
Aug 9, 2024 | 22.30 | 22.35 | 21.96 | 22.30 | 22.14 | -0.40% | 24,766 |
Aug 8, 2024 | 22.28 | 22.45 | 22.02 | 22.39 | 22.23 | 1.82% | 24,329 |
Aug 7, 2024 | 22.59 | 22.66 | 21.95 | 21.99 | 21.83 | -1.39% | 28,645 |
Aug 6, 2024 | 22.24 | 22.36 | 21.92 | 22.30 | 22.14 | 0.13% | 40,259 |
Aug 5, 2024 | 22.26 | 22.40 | 21.83 | 22.27 | 22.11 | -4.38% | 59,013 |
Aug 2, 2024 | 23.23 | 23.59 | 22.77 | 23.29 | 23.12 | -4.04% | 48,765 |
Aug 1, 2024 | 25.66 | 25.66 | 23.94 | 24.27 | 24.09 | -5.42% | 57,521 |
Jul 31, 2024 | 25.66 | 26.32 | 25.55 | 25.66 | 25.47 | -0.04% | 57,939 |
Jul 30, 2024 | 25.77 | 25.79 | 25.20 | 25.67 | 25.48 | 0.51% | 31,514 |
Jul 29, 2024 | 26.10 | 26.10 | 25.40 | 25.54 | 25.35 | -2.26% | 39,172 |
Jul 26, 2024 | 26.25 | 26.29 | 25.39 | 26.13 | 25.94 | -0.04% | 62,952 |
Jul 25, 2024 | 25.49 | 26.49 | 25.25 | 26.14 | 25.95 | 2.95% | 69,156 |
Jul 24, 2024 | 25.75 | 26.87 | 25.19 | 25.39 | 25.20 | -1.97% | 102,173 |
Jul 23, 2024 | 24.19 | 25.98 | 24.04 | 25.90 | 25.71 | 7.47% | 86,906 |
Jul 22, 2024 | 23.80 | 24.49 | 23.27 | 24.10 | 23.92 | 0.37% | 73,271 |
Jul 19, 2024 | 24.18 | 24.66 | 23.96 | 24.01 | 23.83 | 1.91% | 48,598 |
Jul 18, 2024 | 23.72 | 24.43 | 23.34 | 23.56 | 23.39 | -1.63% | 62,655 |
Jul 17, 2024 | 23.18 | 24.06 | 23.18 | 23.95 | 23.77 | 2.39% | 60,407 |
Jul 16, 2024 | 22.60 | 23.40 | 22.60 | 23.39 | 23.22 | 4.42% | 103,265 |
Jul 15, 2024 | 21.50 | 22.61 | 21.50 | 22.40 | 22.24 | 4.72% | 64,745 |
Jul 12, 2024 | 21.69 | 21.87 | 21.14 | 21.39 | 21.23 | 0.19% | 56,616 |
Jul 11, 2024 | 20.30 | 21.43 | 20.14 | 21.35 | 21.19 | 6.91% | 57,627 |
Jul 10, 2024 | 19.60 | 20.03 | 19.32 | 19.97 | 19.82 | 2.04% | 18,970 |
Jul 9, 2024 | 19.48 | 19.69 | 19.22 | 19.57 | 19.43 | 0.36% | 20,688 |
Jul 8, 2024 | 19.57 | 19.57 | 18.90 | 19.50 | 19.36 | 0.93% | 19,250 |
Jul 5, 2024 | 19.71 | 19.71 | 19.31 | 19.32 | 19.18 | -2.57% | 49,370 |
Jul 3, 2024 | 20.30 | 20.30 | 19.76 | 19.83 | 19.68 | -2.32% | 19,119 |
Jul 2, 2024 | 20.00 | 20.30 | 19.95 | 20.30 | 20.15 | 2.16% | 25,073 |