Home

CNB Financial Corporation - Common Stock (CCNE)

20.07
-0.51 (-2.48%)
NASDAQ · Last Trade: Apr 5th, 10:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CNB Financial Corporation - Common Stock (CCNE)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202519.7620.1219.3220.0784,97120.07
4/03/202521.6421.8520.5320.5876,30720.58
4/02/202522.0422.5222.0422.5157,95722.51
4/01/202522.0522.4221.8222.3468,36222.34
3/31/202522.0322.3921.9522.2565,11222.25
3/28/202523.0023.4922.1622.2654,10422.26
3/27/202522.8723.4522.6022.8390,10322.83
3/26/202522.5822.9922.4622.5737,17022.57
3/25/202522.3722.9322.2522.5970,13322.59
3/24/202522.0522.9521.9822.8362,49422.83
3/21/202522.3422.4321.9922.16169,39822.16
3/20/202522.6922.9922.6022.6231,28822.62
3/19/202522.6223.1922.6222.9775,10422.97
3/18/202522.5122.6522.3222.5464,89122.54
3/17/202522.7723.0822.5022.6546,09222.65
3/14/202522.2322.8621.4122.8091,94522.80
3/13/202522.7022.8122.1722.3948,26922.39
3/12/202522.4923.0522.0322.5888,97222.58
3/11/202522.6122.7722.2922.3681,03422.36
3/10/202523.0523.1222.3722.4876,01122.48
3/07/202523.1923.5622.9323.34125,21523.34
3/06/202523.0623.5723.0523.4866,31923.48
3/05/202524.1024.4523.7023.7866,90223.78
3/04/202524.0724.5623.9024.0757,16524.07
3/03/202524.9525.1824.6124.7657,72724.76
2/28/202525.2525.4024.6824.9565,09924.95
2/27/202524.5724.9524.4224.9181,35124.73
2/26/202524.8525.3424.4824.72101,58624.54
2/25/202525.2525.2524.7324.9690,21124.78
2/24/202525.4125.4124.7724.8073,96024.62
2/21/202525.9525.9625.2025.2354,60025.05
2/20/202525.9625.9625.3225.7038,33425.51
2/19/202526.0226.1225.8325.9646,60825.77
2/18/202526.1226.3825.9826.3046,39426.11
2/14/202526.7827.0526.1226.1343,01525.94
2/13/202526.3926.4125.9026.3051,00726.11
2/12/202526.1626.6526.0026.23115,10726.04
2/11/202525.9726.6925.9726.6677,11126.47
2/10/202526.3926.3925.9626.23169,79026.04
2/07/202526.1026.3425.3826.2195,38526.02
2/06/202525.6726.1525.4526.1583,33625.96
2/05/202525.6825.9525.5325.85109,46325.66
2/04/202524.9725.5224.7325.4366,32725.25
2/03/202524.8025.3424.3225.0486,00224.86
1/31/202525.1025.6224.5225.30128,15325.12
1/30/202525.7526.0525.0125.23108,66425.05
1/29/202525.7626.1525.4325.6588,10125.46
1/28/202525.4725.6425.1225.4288,00125.24
1/27/202525.3025.8124.4825.5992,96525.41
1/24/202524.9625.3924.8525.2589,12125.07
1/23/202524.7125.0724.7025.07177,83424.89
1/22/202524.7424.9424.4124.85152,19724.67
1/21/202524.4325.0424.3424.95127,69324.77
1/17/202524.1524.4723.9324.31107,01824.13
1/16/202523.9124.2823.6123.99141,88123.82
1/15/202524.6324.6323.5523.89176,10723.72
1/14/202523.4223.9023.2523.81171,74723.64
1/13/202522.7523.6622.7523.32129,60223.15
1/10/202523.5523.5522.3923.25124,29523.08
1/08/202524.0024.1323.7724.1141,21923.94
1/07/202524.3724.3723.8824.1243,62123.95
1/06/202524.6825.0724.2824.3345,35624.15