• SPX
  • $5,870.62
  • -1.32 %
  • -$78.55
  • DJI
  • $43,444.99
  • -0.7 %
  • -$305.87
  • N225
  • $38,642.91
  • 0.28 %
  • $107.21
  • FTSE
  • $8,063.61
  • -0.09 %
  • -$7.58
  • IXIC
  • $18,680.12
  • -2.24 %
  • -$427.53
CNB Financial Corporation (CCNE) Charts

CNB Financial Corporation (CCNE) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$27.58

-$0.36

(-1.29%)

Day's range
$27.53
Day's range
$28.14
  • 5 DAY PERFORMANCE

    -4.17%
  • 1 MONTH PERFORMANCE

    +11.30%
  • 3 MONTH PERFORMANCE

    +19.14%
  • 6 MONTH PERFORMANCE

    +34.87%
  • YEAR-TO-DATE PERFORMANCE

    +22.09%
  • 1 YEAR PERFORMANCE

    +31.77%

CNB Financial Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/15/2024 $28.12 $27.63   (-1.74%) $28.14 $27.48 47,224 $575.86 M
11/14/2024 $27.64 $27.94   (1.09%) $27.94 $26.76 41,800 $582.32 M
11/13/2024 $28.79 $27.87   (-3.2%) $28.79 $27.80 52,500 $580.86 M
11/12/2024 $28.74 $28.41   (-1.15%) $29.03 $28.23 79,635 $592.12 M
11/11/2024 $28.41 $28.78   (1.3%) $28.91 $28.10 55,340 $599.83 M
11/08/2024 $27.88 $27.82   (-0.22%) $28.18 $27.54 52,400 $581.77 M
11/07/2024 $29.25 $27.70   (-5.3%) $29.25 $27.60 99,727 $579.26 M
11/06/2024 $27.08 $29.25   (8.01%) $29.29 $27.08 289,513 $611.67 M
11/05/2024 $25.54 $25.84   (1.17%) $25.88 $25.54 37,432 $540.36 M
11/04/2024 $25.28 $25.50   (0.87%) $25.66 $25.11 39,709 $533.25 M
11/01/2024 $25.49 $25.28   (-0.82%) $25.60 $25.14 45,300 $528.65 M
10/31/2024 $25.92 $25.38   (-2.08%) $25.92 $25.33 43,600 $530.74 M
10/30/2024 $25.46 $25.80   (1.34%) $26.28 $24.46 32,812 $539.53 M
10/29/2024 $25.75 $25.58   (-0.66%) $25.89 $25.52 35,100 $534.93 M
10/28/2024 $25.40 $26.00   (2.36%) $26.07 $25.40 50,000 $543.71 M
10/25/2024 $25.66 $25.20   (-1.79%) $25.98 $25.18 50,226 $526.98 M
10/24/2024 $25.55 $25.48   (-0.27%) $25.63 $24.46 39,426 $532.83 M
10/23/2024 $25.34 $25.47   (0.51%) $25.51 $25.00 41,249 $532.63 M
10/22/2024 $24.05 $25.35   (5.41%) $25.35 $24.05 29,700 $530.12 M
10/21/2024 $24.50 $23.81   (-2.82%) $24.50 $23.77 36,900 $497.91 M
10/18/2024 $25.17 $24.72   (-1.79%) $25.17 $24.66 38,500 $514.76 M
10/17/2024 $24.72 $25.03   (1.25%) $25.05 $24.13 36,500 $521.22 M
10/16/2024 $24.88 $24.78   (-0.4%) $25.11 $24.60 51,528 $516.01 M
10/15/2024 $24.19 $24.57   (1.57%) $24.92 $24.09 43,000 $511.64 M
10/14/2024 $24.00 $24.05   (0.21%) $24.24 $23.80 29,208 $500.81 M
10/11/2024 $23.23 $24.03   (3.44%) $24.09 $23.07 30,200 $500.40 M
10/10/2024 $22.92 $23.13   (0.92%) $23.19 $22.79 22,542 $481.65 M
10/09/2024 $23.07 $23.16   (0.39%) $23.52 $23.07 25,017 $482.28 M
10/08/2024 $23.34 $23.17   (-0.73%) $23.50 $23.13 36,000 $482.49 M
10/07/2024 $22.83 $23.18   (1.53%) $23.48 $22.59 35,901 $482.69 M
10/04/2024 $22.73 $22.94   (0.92%) $23.02 $22.24 37,144 $477.70 M
10/03/2024 $22.42 $22.40   (-0.09%) $22.59 $22.19 47,922 $466.45 M
10/02/2024 $22.83 $22.62   (-0.92%) $23.03 $21.92 39,215 $471.03 M
10/01/2024 $24.06 $22.86   (-4.99%) $24.06 $22.80 53,700 $476.03 M
09/30/2024 $23.46 $24.06   (2.56%) $24.16 $23.46 29,600 $501.02 M
09/27/2024 $23.80 $23.46   (-1.43%) $23.80 $23.31 47,100 $488.53 M
09/26/2024 $24.06 $23.47   (-2.45%) $24.06 $23.43 92,507 $488.73 M
09/25/2024 $24.17 $23.80   (-1.53%) $24.17 $23.73 40,900 $495.61 M
09/24/2024 $24.54 $24.13   (-1.67%) $24.54 $24.07 25,741 $502.48 M
09/23/2024 $24.87 $24.55   (-1.29%) $24.93 $24.49 38,800 $511.22 M
09/20/2024 $25.13 $24.83   (-1.19%) $25.37 $24.68 178,800 $517.05 M
09/19/2024 $25.41 $25.30   (-0.43%) $25.59 $24.90 50,700 $526.84 M
09/18/2024 $24.36 $24.80   (1.81%) $25.45 $24.18 69,439 $516.43 M
09/17/2024 $24.75 $24.45   (-1.21%) $25.17 $24.44 62,935 $509.14 M
09/16/2024 $23.98 $24.47   (2.04%) $24.48 $23.98 41,000 $509.56 M
09/13/2024 $23.99 $23.88   (-0.46%) $24.48 $23.52 76,900 $497.27 M
09/12/2024 $23.50 $23.57   (0.3%) $23.76 $23.21 46,500 $490.82 M
09/11/2024 $23.14 $23.28   (0.61%) $23.36 $22.62 35,500 $484.78 M
09/10/2024 $23.05 $23.40   (1.52%) $23.50 $22.94 29,424 $487.28 M
09/09/2024 $22.86 $23.10   (1.05%) $23.21 $22.80 49,548 $481.03 M
09/06/2024 $23.31 $22.83   (-2.06%) $23.52 $22.83 18,924 $475.41 M
09/05/2024 $23.62 $23.16   (-1.95%) $23.62 $23.02 20,927 $482.28 M
09/04/2024 $23.92 $23.37   (-2.3%) $23.92 $23.16 24,947 $486.65 M
09/03/2024 $23.98 $23.98   (0%) $24.15 $23.73 40,116 $499.35 M
08/30/2024 $24.21 $24.31   (0.41%) $24.39 $24.02 23,300 $506.23 M
08/29/2024 $24.67 $24.38   (-1.18%) $24.67 $23.98 32,600 $507.68 M
08/28/2024 $24.44 $24.41   (-0.12%) $24.60 $24.12 33,000 $508.31 M
08/27/2024 $24.76 $24.41   (-1.41%) $24.76 $24.31 18,200 $508.31 M
08/26/2024 $24.95 $24.90   (-0.2%) $25.02 $24.70 58,100 $518.51 M
08/23/2024 $23.20 $24.82   (6.98%) $24.82 $23.20 62,529 $516.85 M
08/22/2024 $22.92 $22.95   (0.13%) $23.19 $22.92 17,134 $477.91 M
08/21/2024 $23.07 $22.99   (-0.35%) $23.10 $22.69 15,832 $478.74 M
08/20/2024 $23.35 $23.12   (-0.99%) $23.36 $23.01 28,828 $481.45 M
08/19/2024 $23.27 $23.29   (0.09%) $23.43 $23.07 19,034 $484.99 M
08/16/2024 $22.86 $23.15   (1.27%) $23.27 $22.86 16,346 $482.07 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.