Skip to main content
CNB Financial Corporation (CCNE)
NASDAQ: CCNE · Real-Time Price · USD
25.23
-0.47 (-1.83%)
Feb 21, 2025, 4:00 PM EST - Market closed

CNB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.9525.9625.2025.2325.23-1.83%54,600
Feb 20, 202525.9625.9625.3325.7025.70-1.00%38,334
Feb 19, 202526.0226.1225.8325.9625.96-1.29%46,608
Feb 18, 202526.1226.3825.9826.3026.300.65%46,394
Feb 14, 202526.7827.0526.1226.1326.13-0.65%43,015
Feb 13, 202526.3926.4225.9026.3026.300.27%51,007
Feb 12, 202526.1626.6526.0026.2326.23-1.61%115,107
Feb 11, 202525.9726.6925.9726.6626.661.64%77,111
Feb 10, 202526.3926.3925.9626.2326.230.08%169,790
Feb 7, 202526.1026.3425.3826.2126.210.23%95,385
Feb 6, 202525.6726.1525.4526.1526.151.16%83,336
Feb 5, 202525.6825.9525.5325.8525.851.65%109,463
Feb 4, 202524.9725.5224.7325.4325.431.56%66,327
Feb 3, 202524.8025.3424.3225.0425.04-1.03%86,002
Jan 31, 202525.1025.6224.5225.3025.300.28%128,153
Jan 30, 202525.7526.0525.0125.2325.23-1.64%108,664
Jan 29, 202525.7626.1525.4325.6525.650.90%88,101
Jan 28, 202525.4725.6425.1225.4225.42-0.66%88,001
Jan 27, 202525.3025.8124.4825.5925.591.35%92,965
Jan 24, 202524.9625.3924.8525.2525.250.72%89,121
Jan 23, 202524.7125.0724.7025.0725.070.89%177,834
Jan 22, 202524.7424.9424.4124.8524.85-0.40%152,197
Jan 21, 202524.4325.0424.3424.9524.952.63%127,693
Jan 17, 202524.1524.4723.9424.3124.311.33%107,018
Jan 16, 202523.9124.2823.6123.9923.990.42%141,881
Jan 15, 202524.6324.6323.5523.8923.890.34%176,108
Jan 14, 202523.4223.9023.2523.8123.812.10%171,747
Jan 13, 202522.7523.6722.7523.3223.320.30%129,602
Jan 10, 202523.5523.5522.4023.2523.25-3.57%124,295
Jan 8, 202524.0024.1323.7724.1124.11-0.04%41,219
Jan 7, 202524.3724.3723.8824.1224.12-0.86%43,621
Jan 6, 202524.6825.0724.2824.3324.33-1.22%45,356
Jan 3, 202524.5724.6824.0524.6324.630.41%36,190
Jan 2, 202525.2225.2224.3924.5324.53-1.33%43,754
Dec 31, 202425.1825.1824.8224.8624.86-0.20%50,404
Dec 30, 202424.7825.0024.4524.9124.910.04%30,460
Dec 27, 202425.2625.4024.7224.9024.90-1.78%42,022
Dec 26, 202425.1325.4325.0025.3525.350.04%29,251
Dec 24, 202425.1625.3625.0325.3425.340.68%17,431
Dec 23, 202425.3425.4225.0625.1725.17-0.67%48,646
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