CNB Financial Corporation (CCNE) Charts

NASDAQ Currency in USD Disclaimer

$25.37

north_east $0.3 (1.2%)
Day's range
$24.71
Day's range
$25.57

5 DAY PERFORMANCE

-7.37%

1 MONTH PERFORMANCE

-8.01%

3 MONTH PERFORMANCE

+2.17%

6 MONTH PERFORMANCE

+33.46%

YEAR-TO-DATE PERFORMANCE

+12.31%

1 YEAR PERFORMANCE

+11.81%

CNB Financial Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $24.71 $25.34   (2.55%) $25.57 $24.71 131,533 $528.13 M
12/19/2024 $25.74 $25.07   (-2.6%) $26.13 $25.05 40,234 $522.50 M
12/18/2024 $27.10 $25.42   (-6.2%) $27.19 $25.10 76,003 $529.80 M
12/17/2024 $27.38 $26.89   (-1.79%) $27.67 $26.79 51,200 $560.44 M
12/16/2024 $27.29 $27.39   (0.37%) $27.39 $27.07 33,839 $570.86 M
12/13/2024 $27.41 $27.25   (-0.58%) $27.68 $27.00 41,700 $567.94 M
12/12/2024 $27.58 $27.41   (-0.62%) $27.67 $27.15 36,700 $571.27 M
12/11/2024 $27.71 $27.54   (-0.61%) $27.86 $27.47 66,423 $573.98 M
12/10/2024 $27.44 $27.41   (-0.11%) $27.72 $27.07 46,623 $571.27 M
12/09/2024 $27.53 $27.40   (-0.47%) $27.74 $27.34 45,300 $571.07 M
12/06/2024 $27.97 $27.49   (-1.72%) $27.97 $27.33 32,000 $572.94 M
12/05/2024 $27.80 $27.74   (-0.22%) $28.20 $27.70 32,439 $578.15 M
12/04/2024 $27.93 $27.88   (-0.18%) $28.30 $27.37 47,621 $581.07 M
12/03/2024 $27.94 $27.85   (-0.32%) $28.28 $27.65 53,900 $580.44 M
12/02/2024 $28.02 $28.29   (0.96%) $28.38 $27.62 54,800 $589.61 M
11/29/2024 $28.32 $27.91   (-1.45%) $28.39 $27.77 38,700 $581.69 M
11/27/2024 $28.55 $28.22   (-1.16%) $28.56 $28.11 51,915 $588.16 M
11/26/2024 $28.26 $28.26   (0%) $28.42 $28.00 58,100 $588.99 M
11/25/2024 $28.55 $28.38   (-0.6%) $29.00 $28.37 62,800 $591.49 M
11/22/2024 $27.58 $28.13   (1.99%) $28.14 $27.53 47,600 $586.28 M
11/21/2024 $27.50 $27.58   (0.29%) $27.97 $27.40 63,100 $574.82 M
11/20/2024 $27.47 $27.44   (-0.11%) $27.56 $26.97 49,600 $571.90 M
11/19/2024 $26.90 $27.59   (2.57%) $27.61 $26.88 41,122 $575.03 M
11/18/2024 $27.96 $27.31   (-2.32%) $27.96 $27.31 44,600 $569.19 M
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