Skip to main content
CNB Financial Corporation (CCNE)
NASDAQ: CCNE · Real-Time Price · USD
25.34
+0.27 (1.08%)
Dec 20, 2024, 4:00 PM EST - Market closed

CNB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.7125.5724.7125.3425.341.08%131,533
Dec 19, 202425.7426.1325.0525.0725.07-1.38%40,234
Dec 18, 202427.1027.1925.1025.4225.42-5.47%76,003
Dec 17, 202427.3827.6726.7926.8926.89-1.83%51,152
Dec 16, 202427.2927.3927.0727.3927.390.51%33,839
Dec 13, 202427.4127.6827.0027.2527.25-0.58%41,658
Dec 12, 202427.5827.6727.1527.4127.41-0.47%36,700
Dec 11, 202427.7127.8627.4727.5427.540.47%66,423
Dec 10, 202427.4427.7227.0727.4127.410.04%46,623
Dec 9, 202427.5327.7427.3427.4027.40-0.33%45,266
Dec 6, 202427.9727.9727.3327.4927.49-0.90%31,986
Dec 5, 202427.8028.2027.7027.7427.74-0.50%32,439
Dec 4, 202427.9328.3027.3727.8827.880.11%47,621
Dec 3, 202427.9428.2827.6527.8527.85-1.56%53,869
Dec 2, 202428.0228.3827.6228.2928.291.36%54,774
Nov 29, 202428.3228.3927.7727.9127.91-1.10%38,685
Nov 27, 202428.5528.5628.1128.2228.04-0.14%51,915
Nov 26, 202428.2628.4228.0028.2628.08-0.42%58,086
Nov 25, 202428.5529.0028.3728.3828.200.89%62,783
Nov 22, 202427.5828.1427.5328.1327.951.99%47,567
Nov 21, 202427.5027.9727.4027.5827.400.51%63,096
Nov 20, 202427.4727.5626.9727.4427.26-0.54%49,584
Nov 19, 202426.9027.6126.8827.5927.411.03%41,122
Nov 18, 202427.9627.9627.3127.3127.14-1.16%44,556
Nov 15, 202428.1228.1427.4827.6327.45-1.11%47,224
Nov 14, 202427.6427.9426.7627.9427.760.25%41,759
Nov 13, 202428.7928.7927.8027.8727.69-1.90%52,483
Nov 12, 202428.7429.0328.2328.4128.23-1.29%79,635
Nov 11, 202428.4128.9128.1028.7828.603.45%55,340
Nov 8, 202427.8828.1827.5427.8227.640.43%52,383
Nov 7, 202429.2529.2527.6027.7027.52-5.30%99,727
Nov 6, 202427.0829.2927.0829.2529.0613.20%289,513
Nov 5, 202425.5425.8825.5425.8425.671.33%37,432
Nov 4, 202425.2825.6625.1125.5025.340.87%39,709
Nov 1, 202425.4925.6025.1425.2825.12-0.39%45,278
Oct 31, 202425.9225.9225.3325.3825.22-1.63%43,556
Oct 30, 202425.4626.2824.4625.8025.640.86%32,812
Oct 29, 202425.7525.8925.5225.5825.42-1.62%35,066
Oct 28, 202425.4026.0725.4026.0025.833.17%49,993
Oct 25, 202425.6625.9825.1825.2025.04-1.10%50,226
Oct 24, 202425.5525.6324.4625.4825.320.04%39,426
Oct 23, 202425.3425.5125.0025.4725.310.47%41,249
Oct 22, 202424.0525.3524.0525.3525.196.47%29,671
Oct 21, 202424.5024.5023.7723.8123.66-3.68%36,887
Oct 18, 202425.1725.1724.6624.7224.56-1.24%38,455
Oct 17, 202424.7225.0524.1325.0324.871.01%36,466
Oct 16, 202424.8825.1124.6024.7824.620.85%51,528
Oct 15, 202424.1924.9224.0924.5724.412.16%42,993
Oct 14, 202424.0024.2423.8024.0523.900.08%29,208
Oct 11, 202423.2324.0923.0724.0323.883.89%30,155
Oct 10, 202422.9223.1922.7923.1322.98-0.13%22,542
Oct 9, 202423.0723.5223.0723.1623.01-0.04%25,017
Oct 8, 202423.3423.5023.1323.1723.02-0.04%35,951
Oct 7, 202422.8323.4822.5923.1823.031.05%35,901
Oct 4, 202422.7323.0222.2422.9422.792.41%37,144
Oct 3, 202422.4222.5922.1922.4022.26-0.97%47,922
Oct 2, 202422.8323.0321.9222.6222.48-1.05%39,215
Oct 1, 202424.0624.0622.8022.8622.71-4.99%53,657
Sep 30, 202423.4624.1623.4624.0623.912.56%29,552
Sep 27, 202423.8023.8023.3123.4623.31-0.04%47,053
Sep 26, 202424.0624.0623.4323.4723.32-1.39%92,507
Sep 25, 202424.1724.1723.7323.8023.65-1.37%40,900
Sep 24, 202424.5424.5424.0724.1323.98-1.71%25,741
Sep 23, 202424.8724.9424.4924.5524.39-1.13%38,792
Sep 20, 202425.1325.3724.6824.8324.67-1.86%178,762
Sep 19, 202425.4125.5924.9025.3025.142.02%50,672
Sep 18, 202424.3625.4524.1824.8024.641.43%69,439
Sep 17, 202424.7525.1724.4424.4524.29-0.08%62,935
Sep 16, 202423.9824.4823.9824.4724.312.47%40,978
Sep 13, 202423.9924.4823.5223.8823.731.32%76,897
Sep 12, 202423.5023.7623.2123.5723.421.25%46,464
Sep 11, 202423.1423.3622.6223.2823.13-0.51%35,471
Sep 10, 202423.0523.5022.9423.4023.251.30%29,424
Sep 9, 202422.8623.2122.8023.1022.951.18%49,548
Sep 6, 202423.3123.5222.8322.8322.68-1.42%18,924
Sep 5, 202423.6223.6223.0223.1623.01-0.90%20,927
Sep 4, 202423.9223.9223.1623.3723.22-2.54%24,947
Sep 3, 202423.9824.1523.7323.9823.83-1.36%40,116
Aug 30, 202424.2124.3924.0224.3124.15-0.29%23,271
Aug 29, 202424.6724.6723.9824.3824.05-0.12%32,592
Aug 28, 202424.4424.6024.1224.4124.08-32,993
Aug 27, 202424.7624.7624.3124.4124.08-1.97%18,172
Aug 26, 202424.9525.0224.7024.9024.560.32%58,082
Aug 23, 202423.2024.8223.2024.8224.488.15%62,529
Aug 22, 202422.9223.1922.9222.9522.64-0.17%17,134
Aug 21, 202423.0723.1022.6922.9922.68-0.56%15,832
Aug 20, 202423.3523.3623.0123.1222.80-0.73%28,828
Aug 19, 202423.2723.4323.0723.2922.970.60%19,034
Aug 16, 202422.8623.2722.8623.1522.831.09%16,346
Aug 15, 202422.7223.2922.5822.9022.592.78%37,080
Aug 14, 202422.4522.4521.9722.2821.980.04%34,348
Aug 13, 202422.0222.3422.0222.2721.972.11%21,492
Aug 12, 202422.4322.4321.7921.8121.51-2.20%27,283
Aug 9, 202422.3022.3521.9622.3021.99-0.40%24,766
Aug 8, 202422.2822.4522.0222.3922.081.82%24,329
Aug 7, 202422.5922.6621.9521.9921.69-1.39%28,645
Aug 6, 202422.2422.3621.9222.3021.990.13%40,259
Aug 5, 202422.2622.4021.8322.2721.97-4.38%59,013
Aug 2, 202423.2323.5922.7723.2922.97-4.04%48,765
Aug 1, 202425.6625.6623.9424.2723.94-5.42%57,521