Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
CNB Financial Corporation (CCNE)
CNB Financial Corporation (CCNE) Historical

CCNE CNB Financial Corporation

19.01

-0.21 (-1.09%)

Jun 21 2024 - Closed

Delayed by 15 minutes

CCNE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	19.01	-0.21	-1.09%	19.25	19.35	18.9301	82,801
Jun 20 2024	19.22	-0.24	-1.23%	19.28	19.48	19.09	19,780
Jun 18 2024	19.46	0.18	0.93%	19.34	19.62	19.08	30,315
Jun 17 2024	19.28	0.37	1.96%	18.78	19.31	18.78	37,416
Jun 14 2024	18.91	-0.10	-0.53%	18.94	19.23	18.81	76,453
Jun 13 2024	19.01	-0.23	-1.20%	19.29	19.36	18.69	36,861
Jun 12 2024	19.24	0.20	1.05%	19.61	19.87	19.12	38,822
Jun 11 2024	19.04	0.18	0.95%	18.71	19.07	18.25	37,750
Jun 10 2024	18.86	-0.15	-0.79%	18.85	18.99	18.6752	22,819
Jun 07 2024	19.01	-0.23	-1.20%	19.09	19.3441	19.00	21,369
Jun 06 2024	19.24	0.18	0.94%	19.03	19.265	19.02	20,953
Jun 05 2024	19.06	-0.06	-0.31%	19.19	19.445	19.05	36,856
Jun 04 2024	19.12	-0.06	-0.31%	18.96	19.25	18.96	103,615
Jun 03 2024	19.18	-0.22	-1.13%	19.50	19.50	19.00	28,416
May 31 2024	19.40	0.02	0.10%	19.37	19.49	19.17	54,888
May 30 2024	19.38	0.33	1.73%	19.05	19.405	19.05	23,416
May 29 2024	19.05	-0.58	-2.95%	19.32	19.32	18.77	30,689
May 28 2024	19.63	-0.13	-0.66%	19.81	19.81	19.47	28,763
May 24 2024	19.76	0.12	0.61%	19.74	19.92	19.6301	20,915
May 23 2024	19.64	-0.58	-2.87%	20.21	20.45	19.53	36,057
May 22 2024	20.22	-0.01	-0.05%	20.15	20.31	20.01	26,490
May 21 2024	20.23	0.29	1.45%	19.92	20.29	19.92	19,234
May 20 2024	19.94	-0.59	-2.87%	20.47	20.495	19.82	24,911
May 17 2024	20.53	0.08	0.39%	20.60	20.67	20.48	33,098
May 16 2024	20.45	0.20	0.99%	20.22	20.53	20.06	38,656
May 15 2024	20.25	0.19	0.95%	19.91	20.25	19.91	28,844
May 14 2024	20.06	0.15	0.75%	20.15	20.15	19.93	24,550
May 13 2024	19.91	-0.17	-0.85%	20.12	20.24	19.87	34,383
May 10 2024	20.08	0.04	0.20%	20.00	20.22	19.9179	26,265
May 09 2024	20.04	0.19	0.96%	19.98	20.05	19.82	43,637
May 08 2024	19.85	0.16	0.81%	19.52	19.965	19.44	28,077
May 07 2024	19.69	-0.11	-0.56%	19.83	20.00	19.69	35,112
May 06 2024	19.80	0.24	1.23%	19.58	19.83	19.58	30,370
May 03 2024	19.56	0.16	0.82%	19.53	19.79	19.4705	30,724
May 02 2024	19.40	0.38	2.00%	19.19	19.52	19.13	41,323
May 01 2024	19.02	0.02	0.11%	19.02	19.25	19.00	53,271
Apr 30 2024	19.00	0.06	0.32%	18.84	19.02	18.81	43,972
Apr 29 2024	18.94	-0.13	-0.68%	19.03	19.0575	18.85	27,711
Apr 26 2024	19.07	-0.15	-0.78%	19.29	19.32	19.01	33,321
Apr 25 2024	19.22	-0.12	-0.62%	19.16	19.28	18.98	41,307
Apr 24 2024	19.34	0.09	0.47%	19.02	19.36	18.87	37,586
Apr 23 2024	19.25	0.06	0.31%	19.19	19.39	19.09	35,457
Apr 22 2024	19.19	0.45	2.40%	19.07	19.21	18.64	80,649
Apr 19 2024	18.74	0.43	2.35%	18.03	18.77	18.03	64,564
Apr 18 2024	18.31	0.26	1.44%	18.05	18.4376	18.05	75,127
Apr 17 2024	18.05	-0.41	-2.22%	18.42	18.4784	18.05	49,226
Apr 16 2024	18.46	-0.55	-2.89%	18.6891	18.84	17.7401	30,434
Apr 15 2024	19.01	-0.33	-1.71%	19.41	19.49	18.9465	137,582
Apr 12 2024	19.34	0.19	0.99%	19.05	19.37	19.05	28,787
Apr 11 2024	19.15	0.04	0.21%	19.13	19.265	18.97	37,394
Apr 10 2024	19.11	-0.66	-3.34%	19.34	19.34	18.90	64,920
Apr 09 2024	19.77	0.02	0.10%	19.90	19.91	19.685	16,580
Apr 08 2024	19.75	0.16	0.82%	19.75	19.87	19.66	16,072
Apr 05 2024	19.59	-0.14	-0.71%	19.79	19.79	19.525	25,299
Apr 04 2024	19.73	0.03	0.15%	19.98	20.035	19.62	39,146
Apr 03 2024	19.70	0.15	0.77%	19.43	19.70	19.43	32,601
Apr 02 2024	19.55	-0.54	-2.69%	19.7947	19.7947	19.41	33,297
Apr 01 2024	20.09	-0.30	-1.47%	20.44	20.54	19.88	39,663
Mar 28 2024	20.39	0.26	1.29%	20.09	20.44	20.09	67,971
Mar 27 2024	20.13	0.31	1.56%	19.99	20.21	19.78	45,723
Mar 26 2024	19.82	-0.13	-0.65%	20.11	20.11	19.72	20,019
Mar 25 2024	19.95	0.03	0.15%	20.04	20.21	19.86	24,561

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions