Skip to main content
CNB Financial Corporation (CCNE)
NASDAQ: CCNE · Real-Time Price · USD
22.34
+0.09 (0.40%)
At close: Apr 1, 2025, 4:00 PM
22.21
-0.13 (-0.60%)
After-hours: Apr 1, 2025, 4:25 PM EDT

CNB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202522.0522.4221.9322.24--0.04%36,630
Mar 31, 202522.0322.3921.9522.2522.25-0.04%65,112
Mar 28, 202523.0023.4922.1622.2622.26-2.50%54,104
Mar 27, 202522.8723.4522.6022.8322.831.15%90,103
Mar 26, 202522.5922.9922.4622.5722.57-0.09%37,170
Mar 25, 202522.3722.9322.2522.5922.59-1.05%70,133
Mar 24, 202522.0522.9521.9922.8322.833.02%62,494
Mar 21, 202522.3422.4421.9922.1622.16-2.03%169,398
Mar 20, 202522.6922.9922.6022.6222.62-1.52%31,288
Mar 19, 202522.6223.1922.6222.9722.971.91%75,111
Mar 18, 202522.5122.6522.3322.5422.54-0.49%64,891
Mar 17, 202522.7723.0822.5022.6522.65-0.66%46,092
Mar 14, 202522.2322.8721.4122.8022.801.83%91,945
Mar 13, 202522.7022.8122.1722.3922.39-0.84%48,269
Mar 12, 202522.4923.0522.0322.5822.580.98%88,972
Mar 11, 202522.6122.7722.2922.3622.36-0.53%81,034
Mar 10, 202523.0523.1222.3722.4822.48-3.68%76,011
Mar 7, 202523.1923.5622.9323.3423.34-0.60%125,215
Mar 6, 202523.0623.5723.0523.4823.48-1.26%66,319
Mar 5, 202524.1024.4523.7023.7823.78-1.20%66,902
Mar 4, 202524.0724.5623.9024.0724.07-2.79%57,165
Mar 3, 202524.9525.1824.6224.7624.76-0.76%57,727
Feb 28, 202525.2525.4024.6824.9524.950.16%65,099
Feb 27, 202524.5724.9524.4224.9124.730.77%81,351
Feb 26, 202524.8525.3424.4824.7224.54-0.96%101,586
Feb 25, 202525.2525.2524.7324.9624.780.65%90,211
Feb 24, 202525.4125.4124.7724.8024.62-1.70%73,960
Feb 21, 202525.9525.9625.2025.2325.05-1.83%54,600
Feb 20, 202525.9625.9625.3325.7025.52-1.00%38,334
Feb 19, 202526.0226.1225.8325.9625.77-1.29%46,608
Feb 18, 202526.1226.3825.9826.3026.110.65%46,394
Feb 14, 202526.7827.0526.1226.1325.94-0.65%43,015
Feb 13, 202526.3926.4225.9026.3026.110.27%51,007
Feb 12, 202526.1626.6526.0026.2326.04-1.61%115,107
Feb 11, 202525.9726.6925.9726.6626.471.64%77,111
Feb 10, 202526.3926.3925.9626.2326.040.08%169,790
Feb 7, 202526.1026.3425.3826.2126.020.23%95,385
Feb 6, 202525.6726.1525.4526.1525.961.16%83,336
Feb 5, 202525.6825.9525.5325.8525.671.65%109,463
Feb 4, 202524.9725.5224.7325.4325.251.56%66,327
Feb 3, 202524.8025.3424.3225.0424.86-1.03%86,002
Jan 31, 202525.1025.6224.5225.3025.120.28%128,153
Jan 30, 202525.7526.0525.0125.2325.05-1.64%108,664
Jan 29, 202525.7626.1525.4325.6525.470.90%88,101
Jan 28, 202525.4725.6425.1225.4225.24-0.66%88,001
Jan 27, 202525.3025.8124.4825.5925.411.35%92,965
Jan 24, 202524.9625.3924.8525.2525.070.72%89,121
Jan 23, 202524.7125.0724.7025.0724.890.89%177,834
Jan 22, 202524.7424.9424.4124.8524.67-0.40%152,197
Jan 21, 202524.4325.0424.3424.9524.772.63%127,693