Skip to main content
CNB Financial Corporation (CCNE)
NASDAQ: CCNE · Real-Time Price · USD
25.50
+0.22 (0.87%)
Nov 4, 2024, 4:00 PM EST - Market closed

CNB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202425.2825.6625.1125.5025.500.87%39,709
Nov 1, 202425.4925.6025.1425.2825.28-0.39%45,278
Oct 31, 202425.9225.9225.3325.3825.38-1.63%43,556
Oct 30, 202425.4626.2824.4625.8025.800.86%32,812
Oct 29, 202425.7525.8925.5225.5825.58-1.62%35,066
Oct 28, 202425.4026.0725.4026.0026.003.17%49,993
Oct 25, 202425.6625.9825.1825.2025.20-1.10%50,226
Oct 24, 202425.5525.6324.4625.4825.480.04%39,426
Oct 23, 202425.3425.5125.0025.4725.470.47%41,249
Oct 22, 202424.0525.3524.0525.3525.356.47%29,671
Oct 21, 202424.5024.5023.7723.8123.81-3.68%36,887
Oct 18, 202425.1725.1724.6624.7224.72-1.24%38,455
Oct 17, 202424.7225.0524.1325.0325.031.01%36,466
Oct 16, 202424.8825.1124.6024.7824.780.85%51,528
Oct 15, 202424.1924.9224.0924.5724.572.16%42,993
Oct 14, 202424.0024.2423.8024.0524.050.08%29,208
Oct 11, 202423.2324.0923.0724.0324.033.89%30,155
Oct 10, 202422.9223.1922.7923.1323.13-0.13%22,542
Oct 9, 202423.0723.5223.0723.1623.16-0.04%25,017
Oct 8, 202423.3423.5023.1323.1723.17-0.04%35,951
Oct 7, 202422.8323.4822.5923.1823.181.05%35,901
Oct 4, 202422.7323.0222.2422.9422.942.41%37,144
Oct 3, 202422.4222.5922.1922.4022.40-0.97%47,922
Oct 2, 202422.8323.0321.9222.6222.62-1.05%39,215
Oct 1, 202424.0624.0622.8022.8622.86-4.99%53,657
Sep 30, 202423.4624.1623.4624.0624.062.56%29,552
Sep 27, 202423.8023.8023.3123.4623.46-0.04%47,053
Sep 26, 202424.0624.0623.4323.4723.47-1.39%92,507
Sep 25, 202424.1724.1723.7323.8023.80-1.37%40,900
Sep 24, 202424.5424.5424.0724.1324.13-1.71%25,741
Sep 23, 202424.8724.9424.4924.5524.55-1.13%38,792
Sep 20, 202425.1325.3724.6824.8324.83-1.86%178,762
Sep 19, 202425.4125.5924.9025.3025.302.02%50,672
Sep 18, 202424.3625.4524.1824.8024.801.43%69,439
Sep 17, 202424.7525.1724.4424.4524.45-0.08%62,935
Sep 16, 202423.9824.4823.9824.4724.472.47%40,978
Sep 13, 202423.9924.4823.5223.8823.881.32%76,897
Sep 12, 202423.5023.7623.2123.5723.571.25%46,464
Sep 11, 202423.1423.3622.6223.2823.28-0.51%35,471
Sep 10, 202423.0523.5022.9423.4023.401.30%29,424
Sep 9, 202422.8623.2122.8023.1023.101.18%49,548
Sep 6, 202423.3123.5222.8322.8322.83-1.42%18,924
Sep 5, 202423.6223.6223.0223.1623.16-0.90%20,927
Sep 4, 202423.9223.9223.1623.3723.37-2.54%24,947
Sep 3, 202423.9824.1523.7323.9823.98-1.36%40,116
Aug 30, 202424.2124.3924.0224.3124.31-0.29%23,271
Aug 29, 202424.6724.6723.9824.3824.20-0.12%32,592
Aug 28, 202424.4424.6024.1224.4124.23-32,993
Aug 27, 202424.7624.7624.3124.4124.23-1.97%18,172
Aug 26, 202424.9525.0224.7024.9024.720.32%58,082
Aug 23, 202423.2024.8223.2024.8224.648.15%62,529
Aug 22, 202422.9223.1922.9222.9522.78-0.17%17,134
Aug 21, 202423.0723.1022.6922.9922.82-0.56%15,832
Aug 20, 202423.3523.3623.0123.1222.95-0.73%28,828
Aug 19, 202423.2723.4323.0723.2923.120.60%19,034
Aug 16, 202422.8623.2722.8623.1522.981.09%16,346
Aug 15, 202422.7223.2922.5822.9022.732.78%37,080
Aug 14, 202422.4522.4521.9722.2822.120.04%34,348
Aug 13, 202422.0222.3422.0222.2722.112.11%21,492
Aug 12, 202422.4322.4321.7921.8121.65-2.20%27,283
Aug 9, 202422.3022.3521.9622.3022.14-0.40%24,766
Aug 8, 202422.2822.4522.0222.3922.231.82%24,329
Aug 7, 202422.5922.6621.9521.9921.83-1.39%28,645
Aug 6, 202422.2422.3621.9222.3022.140.13%40,259
Aug 5, 202422.2622.4021.8322.2722.11-4.38%59,013
Aug 2, 202423.2323.5922.7723.2923.12-4.04%48,765
Aug 1, 202425.6625.6623.9424.2724.09-5.42%57,521
Jul 31, 202425.6626.3225.5525.6625.47-0.04%57,939
Jul 30, 202425.7725.7925.2025.6725.480.51%31,514
Jul 29, 202426.1026.1025.4025.5425.35-2.26%39,172
Jul 26, 202426.2526.2925.3926.1325.94-0.04%62,952
Jul 25, 202425.4926.4925.2526.1425.952.95%69,156
Jul 24, 202425.7526.8725.1925.3925.20-1.97%102,173
Jul 23, 202424.1925.9824.0425.9025.717.47%86,906
Jul 22, 202423.8024.4923.2724.1023.920.37%73,271
Jul 19, 202424.1824.6623.9624.0123.831.91%48,598
Jul 18, 202423.7224.4323.3423.5623.39-1.63%62,655
Jul 17, 202423.1824.0623.1823.9523.772.39%60,407
Jul 16, 202422.6023.4022.6023.3923.224.42%103,265
Jul 15, 202421.5022.6121.5022.4022.244.72%64,745
Jul 12, 202421.6921.8721.1421.3921.230.19%56,616
Jul 11, 202420.3021.4320.1421.3521.196.91%57,627
Jul 10, 202419.6020.0319.3219.9719.822.04%18,970
Jul 9, 202419.4819.6919.2219.5719.430.36%20,688
Jul 8, 202419.5719.5718.9019.5019.360.93%19,250
Jul 5, 202419.7119.7119.3119.3219.18-2.57%49,370
Jul 3, 202420.3020.3019.7619.8319.68-2.32%19,119
Jul 2, 202420.0020.3019.9520.3020.152.16%25,073
Jul 1, 202420.2320.2419.8519.8719.72-2.65%38,528
Jun 28, 202419.8520.5719.6520.4120.264.29%225,751
Jun 27, 202419.4119.6119.3619.5719.431.35%20,571
Jun 26, 202418.8219.4118.8219.3119.171.79%42,224
Jun 25, 202418.9619.1418.9418.9718.83-0.26%18,364
Jun 24, 202419.1919.3219.0219.0218.880.05%33,632
Jun 21, 202419.2519.3518.9319.0118.87-1.09%82,801
Jun 20, 202419.2819.4819.0919.2219.08-1.23%19,905
Jun 18, 202419.4919.6219.4019.4619.320.93%30,315
Jun 17, 202418.7819.3118.7819.2819.141.96%37,416
Jun 14, 202418.9419.2318.8118.9118.77-0.53%76,453
Jun 13, 202419.2919.3618.6919.0118.87-1.20%36,861