CNB Financial Corporation - Common Stock (CCNE)

28.59
+0.32 (1.13%)
NASDAQ · Last Trade: Mar 4th, 11:30 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202627.8628.5727.5528.27116,09128.27
3/02/202627.5528.7827.2528.53118,54528.53
2/27/202628.9629.0227.8528.01168,45028.01
2/26/202629.7930.3029.1129.56115,13529.37
2/25/202629.2129.8028.9429.69260,74729.50
2/24/202629.2129.2928.9029.17174,71828.98
2/23/202629.9630.2128.7529.10235,27428.91
2/20/202629.4630.0029.1329.98138,33329.79
2/19/202629.2729.5129.1029.49113,03329.30
2/18/202629.8630.2629.4229.49150,53429.30
2/17/202629.7730.1829.3829.86128,46029.67
2/13/202629.5329.8929.1029.68141,77429.49
2/12/202630.0630.2429.1329.51195,41829.32
2/11/202629.0830.8429.0829.85496,00629.66
2/10/202629.0729.2328.5728.73131,90728.55
2/09/202629.2429.3428.8429.1285,71528.93
2/06/202629.3029.5029.1029.16158,71128.97
2/05/202628.9829.2028.8029.06116,97428.87
2/04/202628.9029.3428.7829.00173,44028.81
2/03/202628.2528.8128.0728.62118,47928.44
2/02/202627.7028.7427.5928.29181,34728.11
1/30/202627.1527.7827.1427.70129,91227.52
1/29/202626.9327.7326.7127.30131,13827.12
1/28/202627.2227.5926.2526.85186,57726.68
1/27/202627.1327.3426.9327.06126,12726.89
1/26/202627.1027.6026.7427.09106,65026.92
1/23/202627.9228.2526.9127.09121,61126.92
1/22/202628.0628.6028.0028.17122,82727.99
1/21/202626.8428.1926.8428.06183,31627.88
1/20/202626.6826.9726.5026.69210,94426.52
1/16/202626.9127.2826.8927.10200,13826.93
1/15/202626.5727.0026.4327.00235,48326.83
1/14/202626.0626.6025.9726.4076,99026.23
1/13/202626.1326.1325.7225.9385,76625.76
1/12/202626.0626.2625.7426.0681,53025.89
1/09/202626.5026.7026.1126.23108,27926.06
1/08/202625.7526.7325.7526.50184,00026.33
1/07/202626.1826.2325.5225.87111,79125.70
1/06/202626.0126.1825.8426.16142,48825.99
1/05/202625.7026.4925.6626.14272,17925.97
1/02/202626.3626.3625.6825.74145,60625.57
12/31/202526.4126.4626.0926.1791,12726.00
12/30/202526.6826.6926.2926.3979,45726.22
12/29/202526.8226.9926.6126.63103,30226.46
12/26/202526.8527.1426.6826.82147,02326.65
12/24/202526.8627.0526.6826.8779,41126.70
12/23/202527.2127.3426.8526.88122,56426.71
12/22/202527.4127.5327.0727.15121,18526.98
12/19/202527.8427.8827.2927.37278,87527.19
12/18/202527.8427.9627.6827.80121,05027.62
12/17/202527.7228.0127.5527.60107,27527.42
12/16/202527.9528.0027.6627.72116,95727.54
12/15/202527.9928.0427.7327.85127,81727.67
12/12/202527.9528.0027.5327.88164,90127.70
12/11/202527.5628.0027.5627.75142,31127.57
12/10/202526.7527.7626.7527.61203,18727.43
12/09/202526.5526.9926.5026.6682,95026.49
12/08/202526.6726.8426.4526.55129,04826.38
12/05/202526.9427.0326.5026.53161,92826.36
12/04/202526.9527.1926.8126.94123,05826.77