CNB Financial Corporation - Common Stock (CCNE)

29.31
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 2nd, 5:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/01/202629.1329.7529.1329.31136,84529.31
3/31/202628.9929.0728.5028.96181,99828.96
3/30/202628.4928.6728.2528.60176,19328.60
3/27/202628.4128.5928.2328.37146,67328.37
3/26/202628.3228.7528.3228.56264,05928.56
3/25/202628.6828.8228.3128.52269,66828.52
3/24/202627.8528.8127.7728.33264,60628.33
3/23/202628.1828.7828.0128.17391,37228.17
3/20/202627.6728.2227.1427.45236,23627.45
3/19/202626.9027.8126.8227.61200,90727.61
3/18/202627.2927.5526.8527.07143,45727.07
3/17/202627.4727.7027.2327.48176,03227.48
3/16/202627.3827.8627.2027.42161,19627.42
3/13/202627.2727.4526.8027.13140,78127.13
3/12/202626.3927.2026.2527.09137,06127.09
3/11/202627.3827.4226.7826.9781,40626.97
3/10/202627.1627.9627.1027.4191,72227.41
3/09/202627.2727.5726.3627.36121,27127.36
3/06/202627.2528.2526.8527.48125,38427.48
3/05/202628.0928.4427.6727.86125,72427.86
3/04/202628.5728.8028.2628.51113,07028.51
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
2/26/202629.7930.3029.1129.56115,13529.56
2/25/202629.2129.8028.9429.69260,74729.69
2/24/202629.2129.2928.9029.17174,71829.17
2/23/202629.9630.2128.7529.10235,27429.10
2/20/202629.4630.0029.1329.98138,33329.98
2/19/202629.2729.5129.1029.49113,03329.49
2/18/202629.8630.2629.4229.49150,53429.49
2/17/202629.7730.1829.3829.86128,46029.86
2/13/202629.5329.8929.1029.68141,77429.68
2/12/202630.0630.2429.1329.51195,41829.51
2/11/202629.0830.8429.0829.85496,00629.85
2/10/202629.0729.2328.5728.73131,90728.73
2/09/202629.2429.3428.8429.1285,71529.12
2/06/202629.3029.5029.1029.16158,71129.16
2/05/202628.9829.2028.8029.06116,97429.06
2/04/202628.9029.3428.7829.00173,44029.00
2/03/202628.2528.8128.0728.62118,47928.62
2/02/202627.7028.7427.5928.29181,34728.29
1/30/202627.1527.7827.1427.70129,91227.70
1/29/202626.9327.7326.7127.30131,13827.30
1/28/202627.2227.5926.2526.85186,57726.85
1/27/202627.1327.3426.9327.06126,12727.06
1/26/202627.1027.6026.7427.09106,65027.09
1/23/202627.9228.2526.9127.09121,61127.09
1/22/202628.0628.6028.0028.17122,82728.17
1/21/202626.8428.1926.8428.06183,31628.06
1/20/202626.6826.9726.5026.69210,94426.69
1/16/202626.9127.2826.8927.10200,13827.10
1/15/202626.5727.0026.4327.00235,48327.00
1/14/202626.0626.6025.9726.4076,99026.40
1/13/202626.1326.1325.7225.9385,76625.93
1/12/202626.0626.2625.7426.0681,53026.06
1/09/202626.5026.7026.1126.23108,27926.23
1/08/202625.7526.7325.7526.50184,00026.50
1/07/202626.1826.2325.5225.87111,79125.87
1/06/202626.0126.1825.8426.16142,48826.16
1/05/202625.7026.4925.6626.14272,17926.14