CNB Financial Corporation (CCNE) Charts

$22.35

$0.29 (-1.28%)
Last update: 04:00 PM EST
Day's range
$22.3
Day's range
$22.73

5 DAY PERFORMANCE

+2.10%

1 MONTH PERFORMANCE

+2.81%

3 MONTH PERFORMANCE

-0.97%

6 MONTH PERFORMANCE

-11.83%

YEAR-TO-DATE PERFORMANCE

-10.10%

1 YEAR PERFORMANCE

+15.74%

CNB Financial Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/25/2025 $22.63 $22.35 (-1.24%) $22.73 $22.30 47.01 K $467.67 M
06/24/2025 $22.63 $22.64 (0.04%) $22.96 $22.60 37.10 K $473.74 M
06/23/2025 $21.83 $22.46 (2.89%) $22.46 $21.78 43.03 K $469.98 M
06/20/2025 $22.03 $21.89 (-0.64%) $22.14 $21.60 97.20 K $458.05 M
06/18/2025 $21.52 $21.77 (1.16%) $21.92 $21.49 60.80 K $455.54 M
06/17/2025 $21.51 $21.52 (0.05%) $21.83 $21.43 43.90 K $450.31 M
06/16/2025 $22.07 $21.70 (-1.68%) $22.07 $21.55 67.71 K $454.08 M
06/13/2025 $21.90 $21.84 (-0.27%) $23.01 $21.64 91.10 K $457.01 M
06/12/2025 $22.08 $22.22 (0.63%) $22.26 $21.94 54.13 K $464.96 M
06/11/2025 $22.42 $22.16 (-1.16%) $22.42 $21.99 56.13 K $463.71 M
06/10/2025 $22.04 $22.26 (1%) $22.38 $21.91 38.75 K $465.80 M
06/09/2025 $22.22 $21.93 (-1.31%) $22.22 $21.46 44.60 K $458.89 M
06/06/2025 $21.81 $21.98 (0.78%) $21.98 $21.65 60.02 K $459.94 M
06/05/2025 $21.41 $21.40 (-0.05%) $21.54 $21.19 75.80 K $447.80 M
06/04/2025 $21.69 $21.35 (-1.57%) $21.95 $21.30 50.20 K $446.76 M
06/03/2025 $21.37 $21.73 (1.68%) $21.78 $21.25 48.60 K $454.71 M
06/02/2025 $21.64 $21.42 (-1.02%) $21.64 $21.27 92.84 K $448.22 M
05/30/2025 $21.93 $21.67 (-1.19%) $21.93 $21.63 55.80 K $453.45 M
05/29/2025 $22.01 $22.12 (0.5%) $22.12 $21.90 40.70 K $462.87 M
05/28/2025 $22.34 $22.04 (-1.34%) $22.38 $21.99 60.80 K $461.20 M
05/27/2025 $21.98 $22.41 (1.96%) $22.41 $21.81 46.50 K $468.94 M
05/23/2025 $21.56 $21.74 (0.83%) $21.90 $21.56 44.40 K $454.92 M
05/22/2025 $21.93 $21.98 (0.23%) $22.27 $21.65 94.75 K $459.94 M
05/21/2025 $22.70 $22.08 (-2.73%) $22.72 $22.02 90.30 K $462.03 M
05/20/2025 $22.72 $22.80 (0.35%) $22.93 $22.52 84.60 K $477.10 M
05/19/2025 $22.75 $22.78 (0.13%) $22.86 $22.50 52.30 K $476.68 M
05/16/2025 $22.97 $22.79 (-0.78%) $23.02 $22.77 64.00 K $476.89 M
05/15/2025 $22.84 $23.03 (0.83%) $23.16 $22.83 77.20 K $481.91 M
05/14/2025 $23.14 $22.83 (-1.34%) $23.24 $22.81 86.04 K $477.73 M
05/13/2025 $23.50 $23.26 (-1.02%) $23.57 $23.22 59.72 K $486.72 M
05/12/2025 $23.33 $23.32 (-0.04%) $23.50 $23.10 113.62 K $487.98 M
05/09/2025 $22.62 $22.47 (-0.66%) $22.81 $22.43 33.20 K $470.19 M
05/08/2025 $22.41 $22.61 (0.89%) $22.88 $22.39 87.21 K $473.12 M
05/07/2025 $22.78 $22.29 (-2.15%) $22.81 $22.22 49.60 K $466.43 M
05/06/2025 $22.52 $22.38 (-0.62%) $22.79 $22.31 40.84 K $468.31 M
05/05/2025 $23.17 $22.57 (-2.59%) $23.25 $22.47 76.90 K $472.29 M
05/02/2025 $22.98 $22.56 (-1.83%) $22.98 $22.26 47.50 K $472.08 M
05/01/2025 $21.98 $21.99 (0.05%) $22.15 $21.71 53.04 K $460.15 M
04/30/2025 $21.81 $21.95 (0.64%) $22.15 $21.34 62.10 K $459.31 M
04/29/2025 $21.84 $22.16 (1.47%) $22.19 $21.84 57.25 K $463.71 M
04/28/2025 $21.90 $21.92 (0.09%) $21.98 $21.58 49.30 K $458.68 M
04/25/2025 $22.80 $21.90 (-3.95%) $22.80 $21.66 58.44 K $456.44 M
04/24/2025 $21.74 $22.14 (1.84%) $22.17 $21.66 76.22 K $461.44 M
04/23/2025 $22.24 $21.73 (-2.29%) $22.54 $21.59 58.70 K $452.89 M
04/22/2025 $21.41 $21.80 (1.82%) $21.93 $21.23 52.20 K $454.35 M
04/21/2025 $21.15 $21.15 (0%) $21.30 $20.90 75.71 K $440.80 M
04/17/2025 $21.26 $21.37 (0.52%) $21.59 $21.12 90.93 K $445.39 M
04/16/2025 $20.75 $21.24 (2.36%) $21.31 $20.53 95.50 K $442.68 M
04/15/2025 $20.74 $20.85 (0.53%) $21.66 $19.78 155.51 K $434.55 M
04/14/2025 $21.06 $20.94 (-0.57%) $21.58 $20.36 113.03 K $436.43 M
04/11/2025 $20.85 $20.62 (-1.1%) $21.19 $20.41 87.53 K $429.76 M
04/10/2025 $21.28 $20.87 (-1.93%) $21.83 $20.19 124.63 K $434.97 M
04/09/2025 $20.38 $21.72 (6.58%) $22.45 $20.34 116.50 K $452.68 M
04/08/2025 $21.13 $20.78 (-1.66%) $22.44 $20.41 152.53 K $433.09 M
04/07/2025 $19.66 $20.48 (4.17%) $20.97 $19.38 104.25 K $426.84 M
04/04/2025 $19.76 $20.27 (2.58%) $20.36 $19.32 85.00 K $422.46 M
04/03/2025 $21.64 $20.58 (-4.9%) $21.85 $20.53 76.31 K $428.92 M
04/02/2025 $22.04 $22.51 (2.13%) $22.52 $22.04 58.00 K $469.15 M
04/01/2025 $22.05 $22.34 (1.32%) $22.42 $21.82 68.40 K $465.61 M
03/31/2025 $22.03 $22.25 (1%) $22.39 $21.95 65.11 K $463.73 M
03/28/2025 $23.00 $22.26 (-3.22%) $23.49 $22.16 54.10 K $463.94 M
03/27/2025 $22.87 $22.83 (-0.17%) $23.45 $22.60 90.10 K $475.82 M
03/26/2025 $22.59 $22.57 (-0.09%) $22.99 $22.46 37.20 K $470.40 M