Skip to main content
logo
CNB Financial Corporation (CCNEP)
NASDAQ: CCNEP · Real-Time Price · USD · Preferred Stock
24.94
+0.07 (0.28%)
Jun 24, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202624.8024.9424.8024.9424.940.28%1,632
Jun 23, 202624.9024.9524.8724.8724.870.48%924
Jun 17, 202624.9524.9524.7524.7524.75-1,693
Jun 16, 202624.7024.7924.7024.7524.75-0.83%2,535
Jun 15, 202624.7424.9624.7024.9624.960.94%3,856
Jun 12, 202624.7324.7324.7324.7324.730.07%612
Jun 11, 202624.5724.7124.5724.7124.710.73%1,218
Jun 10, 202624.7524.7524.5224.5324.530.04%569
Jun 9, 202624.6424.6424.5224.5224.52-0.32%1,214
Jun 8, 202624.6624.7224.6024.6024.600.40%1,082
Jun 5, 202624.5324.5324.5024.5024.50-0.96%838
Jun 4, 202624.7524.7524.7424.7424.74-0.29%746
Jun 3, 202624.6824.8124.6824.8124.810.53%803
Jun 2, 202624.7224.7224.6824.6824.68-0.02%415
Jun 1, 202624.7524.7524.6924.6924.69-0.42%1,282
May 29, 202624.8224.8224.7624.7924.79-0.12%2,347
May 28, 202624.8224.8224.8224.8224.82-104
May 27, 202624.7624.8224.7624.8224.82-861
May 26, 202624.8224.8224.8224.8224.820.40%214
May 22, 202624.6024.7224.6024.7224.72-0.40%1,004
May 21, 202624.8224.8224.8224.8224.82-0.04%114
May 20, 202624.5224.8524.5124.8324.83-0.02%5,222
May 19, 202624.9024.9724.7524.8424.84-0.46%1,235
May 18, 202624.7924.9524.7924.9524.950.65%2,041
May 15, 202624.7024.7924.7024.7924.79-0.02%615
May 14, 202625.1025.2525.1025.2424.790.76%385
May 13, 202624.9925.1024.9925.0524.61-0.52%1,015
May 12, 202625.0225.1825.0225.1824.740.52%1,173
May 11, 202624.9925.0524.9925.0524.610.28%6,209
May 8, 202624.9824.9824.9824.9824.540.04%606
May 7, 202624.9925.0524.9624.9724.53-4,555
May 6, 202624.9724.9724.9724.9724.53-0.42%1,167
May 5, 202625.1725.1725.0825.0824.630.70%2,394
May 4, 202624.9024.9024.8924.9024.46-0.20%2,171
May 1, 202625.0025.0024.9524.9524.51-0.20%1,730
Apr 30, 202624.9225.0024.9225.0024.560.28%1,264
Apr 29, 202625.1925.1924.9224.9324.49-0.28%1,806
Apr 28, 202625.1925.1925.0025.0024.56-0.71%1,692
Apr 27, 202625.0025.1825.0025.1824.740.37%767
Apr 24, 202625.0925.0925.0925.0924.650.33%1,946
Apr 23, 202625.0125.0125.0125.0124.57-0.05%674
Apr 22, 202625.0225.1025.0225.0224.58-1,831
Apr 21, 202625.0325.0325.0225.0224.58-0.52%301
Apr 20, 202624.9625.1524.9125.1524.710.95%430
Apr 17, 202624.9124.9124.9124.9124.47-0.27%458
Apr 15, 202624.9824.9824.9824.9824.54-0.62%504
Apr 14, 202624.9925.1424.8825.1424.691.19%2,910
Apr 13, 202625.0025.0024.8424.8424.40-0.04%2,755
Apr 9, 202624.7724.8524.7524.8524.41-0.56%714
Apr 8, 202624.7924.9924.7924.9924.550.76%1,815