Skip to main content
CNB Financial Corporation (CCNE)
NASDAQ: CCNE · Real-Time Price · USD
21.93
+0.53 (2.45%)
At close: Jun 6, 2025, 4:00 PM
21.98
+0.05 (0.25%)
After-hours: Jun 6, 2025, 4:00 PM EDT

CNB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202521.8121.9821.6521.9821.982.71%60,015
Jun 5, 202521.4121.5421.1921.4021.400.23%75,777
Jun 4, 202521.6921.9521.3021.3521.35-1.75%50,200
Jun 3, 202521.3721.7821.2521.7321.731.45%48,564
Jun 2, 202521.6421.6421.2721.4221.42-1.15%92,840
May 30, 202521.9321.9321.6321.6721.67-2.03%55,755
May 29, 202522.0122.1221.9022.1221.940.36%40,689
May 28, 202522.3422.3821.9922.0421.86-1.65%60,803
May 27, 202521.9822.4121.8122.4122.233.08%46,480
May 23, 202521.5621.9021.5621.7421.56-1.09%44,352
May 22, 202521.9322.2721.6521.9821.80-0.45%94,749
May 21, 202522.7022.7222.0222.0821.90-3.16%90,274
May 20, 202522.7222.9322.5222.8022.610.09%84,570
May 19, 202522.7522.8622.5022.7822.59-0.04%52,269
May 16, 202522.9723.0222.7722.7922.60-1.04%63,999
May 15, 202522.8423.1622.8323.0322.840.88%77,190
May 14, 202523.1423.2422.8222.8322.64-1.85%86,040
May 13, 202523.5023.5723.2223.2623.07-0.26%59,721
May 12, 202523.3323.5023.1023.3223.133.78%113,616
May 9, 202522.6222.8122.4322.4722.29-0.62%33,151
May 8, 202522.4122.8822.3922.6122.421.44%87,207
May 7, 202522.7822.8122.2222.2922.11-0.40%49,551
May 6, 202522.5222.7922.3122.3822.20-0.84%40,839
May 5, 202523.1723.2522.4722.5722.380.04%76,902
May 2, 202522.9822.9822.2622.5622.372.59%47,492
May 1, 202521.9822.1521.7121.9921.810.18%53,041
Apr 30, 202521.8122.1521.3421.9521.77-0.95%62,095
Apr 29, 202521.8422.1921.8422.1621.981.09%57,247
Apr 28, 202521.9021.9821.5821.9221.740.09%49,303
Apr 25, 202522.8022.8021.6621.9021.72-1.08%58,444
Apr 24, 202521.7422.1721.6622.1421.961.89%76,224
Apr 23, 202522.2422.5421.5921.7321.55-0.32%58,655
Apr 22, 202521.4121.9321.2321.8021.623.07%52,193
Apr 21, 202521.1521.3020.9021.1520.98-1.03%75,712
Apr 17, 202521.2621.5921.1221.3721.190.61%90,927
Apr 16, 202520.7521.3120.5321.2421.071.87%95,450
Apr 15, 202520.7421.6619.7820.8520.68-0.43%155,514
Apr 14, 202521.0621.5820.3620.9420.771.55%113,030
Apr 11, 202520.8521.1920.4120.6220.45-1.20%87,533
Apr 10, 202521.2821.8320.1920.8720.70-3.91%124,625
Apr 9, 202520.3822.4520.3421.7221.544.52%116,472
Apr 8, 202521.1322.4420.4120.7820.611.46%152,530
Apr 7, 202519.6620.9719.3820.4820.311.04%104,247
Apr 4, 202519.7620.3619.3220.2720.10-1.51%84,971
Apr 3, 202521.6421.8520.5320.5820.41-8.57%76,307
Apr 2, 202522.0422.5222.0422.5122.330.76%57,957
Apr 1, 202522.0522.4221.8222.3422.160.40%68,362
Mar 31, 202522.0322.3921.9522.2522.07-0.04%65,112
Mar 28, 202523.0023.4922.1622.2622.08-2.50%54,104
Mar 27, 202522.8723.4522.6022.8322.641.15%90,103