CNB Financial Corporation CCNE
NASDAQ · United States · Finance
$33.68+0.40 (+1.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33.68 | +1.20% | $33.22 | $33.78 | $32.70 | 142.60K |
| 2026-09-30 | $33.28 | -0.54% | $33.54 | $33.86 | $33.00 | 163.40K |
| 2026-09-29 | $33.46 | -1.12% | $33.80 | $33.87 | $33.14 | 113.60K |
| 2026-09-28 | $33.84 | -0.73% | $34.13 | $34.13 | $33.69 | 134.30K |
| 2026-09-25 | $34.09 | +0.53% | $33.97 | $34.42 | $33.89 | 125.50K |
| 2026-09-24 | $33.91 | +1.44% | $33.70 | $34.11 | $33.38 | 164.10K |
| 2026-09-23 | $33.43 | -0.86% | $33.56 | $33.80 | $33.37 | 120.90K |
| 2026-09-22 | $33.72 | -0.68% | $34.27 | $34.32 | $33.72 | 143.20K |
| 2026-09-21 | $33.95 | -0.59% | $34.16 | $34.24 | $33.85 | 104.80K |
| 2026-09-18 | $34.15 | +0.12% | $33.84 | $34.30 | $33.56 | 370.20K |
| 2026-09-17 | $34.11 | +0.21% | $34.36 | $34.37 | $33.74 | 139.50K |
| 2026-09-16 | $34.04 | -1.73% | $34.59 | $34.61 | $33.47 | 203.90K |
| 2026-09-15 | $34.64 | +0.06% | $34.59 | $34.77 | $34.32 | 168.50K |
| 2026-09-14 | $34.62 | +0.41% | $34.49 | $34.84 | $34.30 | 122.20K |
| 2026-09-11 | $34.48 | +0.03% | $34.83 | $35.19 | $34.18 | 97.40K |
| 2026-09-10 | $34.47 | +0.94% | $34.15 | $34.47 | $33.89 | 90.50K |
| 2026-09-09 | $34.15 | -0.87% | $34.18 | $34.56 | $33.83 | 147.10K |
| 2026-09-08 | $34.45 | -1.32% | $34.78 | $34.91 | $34.33 | 114.60K |
| 2026-09-04 | $34.91 | +1.63% | $34.11 | $34.94 | $34.11 | 167.20K |
| 2026-09-03 | $34.35 | +0.70% | $34.36 | $34.92 | $34.32 | 227.60K |
| 2026-09-02 | $34.11 | +2.06% | $33.44 | $34.22 | $33.41 | 150.80K |
| 2026-09-01 | $33.42 | -1.18% | $33.53 | $33.97 | $33.23 | 162.20K |
| 2026-08-31 | $33.82 | -0.56% | $33.96 | $34.11 | $33.61 | 116.70K |
| 2026-08-28 | $34.01 | +0.12% | $33.97 | $34.24 | $33.61 | 117.80K |
| 2026-08-27 | $33.97 | +0.27% | $33.76 | $34.09 | $33.40 | 161.60K |
| 2026-08-26 | $33.88 | -0.09% | $33.99 | $34.17 | $33.58 | 103.30K |
| 2026-08-25 | $33.91 | -0.38% | $34.38 | $34.40 | $33.69 | 96.10K |
| 2026-08-24 | $34.04 | +0.59% | $33.80 | $34.34 | $33.80 | 133.80K |
| 2026-08-21 | $33.84 | +0.18% | $34.03 | $34.10 | $33.48 | 260.10K |
| 2026-08-20 | $33.78 | -0.18% | $33.65 | $33.86 | $33.51 | 106.50K |
| 2026-08-19 | $33.84 | -2.81% | $34.92 | $35.35 | $33.74 | 127.30K |
| 2026-08-18 | $34.82 | -0.09% | $34.83 | $35.08 | $34.57 | 132.00K |
| 2026-08-17 | $34.85 | -0.26% | $34.83 | $35.17 | $34.70 | 145.40K |
| 2026-08-14 | $34.94 | -0.03% | $34.89 | $35.15 | $34.77 | 180.90K |
| 2026-08-13 | $34.95 | +0.37% | $34.88 | $35.11 | $34.80 | 139.10K |
| 2026-08-12 | $34.82 | +0.84% | $34.64 | $34.99 | $34.43 | 134.30K |
| 2026-08-11 | $34.53 | +0.73% | $34.28 | $34.59 | $34.15 | 223.60K |
| 2026-08-10 | $34.28 | -0.95% | $34.41 | $34.75 | $34.07 | 192.90K |
| 2026-08-07 | $34.61 | -1.51% | $35.07 | $35.07 | $34.47 | 167.30K |
| 2026-08-06 | $35.14 | -1.15% | $35.61 | $35.84 | $34.86 | 188.10K |
| 2026-08-05 | $35.55 | -0.48% | $35.89 | $35.92 | $35.30 | 304.30K |
| 2026-08-04 | $35.72 | +0.51% | $35.49 | $36.06 | $35.27 | 160.60K |
| 2026-08-03 | $35.54 | +1.25% | $35.65 | $36.17 | $35.25 | 157.10K |
| 2026-07-31 | $35.10 | +0.31% | $34.94 | $35.43 | $34.50 | 164.10K |
| 2026-07-30 | $34.99 | -1.58% | $35.73 | $36.08 | $34.95 | 136.80K |
| 2026-07-29 | $35.55 | +0.28% | $35.41 | $35.92 | $35.27 | 134.30K |
| 2026-07-28 | $35.45 | +2.72% | $34.74 | $35.60 | $34.56 | 152.20K |
| 2026-07-27 | $34.51 | -0.46% | $34.67 | $34.79 | $34.27 | 124.10K |
| 2026-07-24 | $34.67 | +2.21% | $33.94 | $34.79 | $32.71 | 158.20K |
| 2026-07-23 | $33.92 | +0.56% | $33.21 | $33.98 | $33.08 | 142.30K |
| 2026-07-22 | $33.73 | -1.89% | $34.18 | $34.22 | $33.57 | 158.20K |
| 2026-07-21 | $34.38 | +1.00% | $34.01 | $34.48 | $33.72 | 185.40K |
| 2026-07-20 | $34.04 | -0.67% | $34.28 | $34.28 | $33.81 | 99.10K |
| 2026-07-17 | $34.27 | -2.50% | $34.93 | $35.08 | $34.14 | 171.40K |
| 2026-07-16 | $35.15 | +3.44% | $33.94 | $35.24 | $33.94 | 151.80K |
| 2026-07-15 | $33.98 | +1.65% | $33.52 | $34.13 | $33.52 | 113.80K |
| 2026-07-14 | $33.43 | -0.74% | $33.68 | $33.96 | $33.33 | 170.80K |
| 2026-07-13 | $33.68 | +0.18% | $33.68 | $33.99 | $33.45 | 145.70K |
| 2026-07-10 | $33.62 | +0.48% | $33.32 | $33.71 | $33.11 | 63.40K |
| 2026-07-09 | $33.46 | +1.49% | $33.10 | $33.68 | $32.96 | 156.80K |
| 2026-07-08 | $32.97 | -1.23% | $33.38 | $33.71 | $32.73 | 209.30K |
| 2026-07-07 | $33.38 | -1.07% | $33.92 | $34.51 | $33.36 | 113.60K |
| 2026-07-06 | $33.74 | +0.15% | $33.75 | $34.38 | $33.48 | 121.70K |
| 2026-07-02 | $33.69 | -1.84% | $34.41 | $34.92 | $33.48 | 163.00K |
| 2026-07-01 | $34.32 | +1.81% | $33.74 | $34.50 | $33.69 | 160.50K |
| 2026-06-30 | $33.71 | -0.44% | $33.80 | $33.95 | $33.52 | 129.00K |
| 2026-06-29 | $33.86 | -0.32% | $33.85 | $33.94 | $32.65 | 149.10K |
| 2026-06-26 | $33.97 | +1.25% | $33.71 | $34.29 | $33.30 | 765.40K |
| 2026-06-25 | $33.55 | -0.06% | $33.38 | $33.90 | $32.89 | 135.90K |
| 2026-06-24 | $33.57 | +1.54% | $33.06 | $33.67 | $32.60 | 206.10K |
| 2026-06-23 | $33.06 | +2.29% | $32.44 | $33.22 | $32.29 | 166.90K |
| 2026-06-22 | $32.32 | +0.50% | $32.17 | $32.51 | $32.14 | 112.40K |
| 2026-06-18 | $32.16 | +0.78% | $32.37 | $32.39 | $31.95 | 516.90K |
| 2026-06-17 | $31.91 | -0.93% | $32.28 | $32.71 | $31.54 | 130.80K |
| 2026-06-16 | $32.21 | -1.07% | $32.63 | $33.13 | $32.02 | 186.00K |
| 2026-06-15 | $32.56 | -0.73% | $32.90 | $33.22 | $32.44 | 231.90K |
| 2026-06-12 | $32.80 | +0.68% | $32.76 | $33.10 | $32.44 | 243.70K |
| 2026-06-11 | $32.58 | +0.90% | $32.44 | $32.76 | $32.01 | 265.90K |
| 2026-06-10 | $32.29 | +1.64% | $31.72 | $32.49 | $31.72 | 121.60K |
| 2026-06-09 | $31.77 | +1.28% | $31.42 | $32.42 | $31.42 | 106.70K |
| 2026-06-08 | $31.37 | +1.03% | $31.12 | $31.57 | $30.84 | 84.90K |
| 2026-06-05 | $31.05 | +0.16% | $30.89 | $31.37 | $30.25 | 134.90K |
| 2026-06-04 | $31.00 | +4.24% | $30.20 | $31.03 | $29.99 | 128.10K |
| 2026-06-03 | $29.74 | -3.32% | $30.60 | $30.71 | $29.73 | 108.40K |
| 2026-06-02 | $30.76 | +1.99% | $30.03 | $30.99 | $28.58 | 108.00K |
| 2026-06-01 | $30.16 | -1.66% | $30.29 | $30.47 | $29.45 | 135.90K |
| 2026-05-29 | $30.67 | -0.42% | $30.74 | $31.14 | $30.65 | 520.10K |
| 2026-05-28 | $30.80 | 0.00% | $30.72 | $30.98 | $30.23 | 116.60K |
| 2026-05-27 | $30.80 | -1.09% | $31.21 | $31.33 | $30.66 | 90.90K |
| 2026-05-26 | $31.14 | +1.60% | $30.78 | $31.24 | $30.62 | 91.40K |