NASDAQ : CCNE

CNB Financial Corporation — Price history

Financials · Banks - Regional · United States

Last price 35.61 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.04B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

CNB Financial Corporation (CCNE) closed at 35.46 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	35.88	35.88	35.28	35.46	184,144	-0.42%
2026-10-29	35.79	36.095	35.51	35.61	138,048	+0.56%
2026-10-28	35.6	35.735	35.02	35.41	122,976	-0.53%
2026-10-27	35.79	36	35.41	35.6	108,607	+0.14%
2026-10-26	35.46	35.825	35.46	35.55	135,854	+0.57%
2026-10-23	34.94	35.47	34.94	35.35	191,605	+0.31%
2026-10-22	34.53	35.59	34.53	35.24	170,306	+2.03%
2026-10-21	34.65	34.7	34.26	34.54	83,507	-0.12%
2026-10-20	34.06	34.88	34.06	34.58	62,140	+1.74%
2026-10-19	34.09	34.38	33.86	33.99	89,168	-0.38%
2026-10-16	33.94	34.57	33.9	34.12	138,952	+0.71%
2026-10-15	33.74	34.12	33.68	33.88	104,426	+1.22%
2026-10-14	33.11	33.8	33.05	33.47	151,753	-0.92%
2026-10-13	33.83	34.095	33.465	33.78	121,763	+0.18%
2026-10-12	33.31	33.96	33.31	33.72	111,954	+1.32%
2026-10-09	33.49	33.49	33.23	33.28	84,148	-1.07%
2026-10-08	33.28	33.9	33.181	33.64	101,063	+0.87%
2026-10-07	33.48	33.6	33.15	33.35	92,834	-1.42%
2026-10-06	34.21	34.35	33.78	33.83	80,754	-0.53%
2026-10-05	34.13	34.18	33.77	34.01	93,265	-0.26%
2026-10-02	34.03	34.59	33.92	34.1	151,125	+1.25%
2026-10-01	33.22	33.78	32.7	33.68	142,603	+1.20%
2026-09-30	33.54	33.855	33	33.28	163,374	-0.54%
2026-09-29	33.8	33.865	33.14	33.46	113,627	-1.12%
2026-09-28	34.13	34.13	33.69	33.84	134,255	-0.73%
2026-09-25	33.97	34.42	33.89	34.09	125,494	+0.53%
2026-09-24	33.7	34.11	33.38	33.91	164,074	+1.44%
2026-09-23	33.56	33.8	33.37	33.43	120,905	-0.86%
2026-09-22	34.27	34.32	33.72	33.72	143,185	-0.68%
2026-09-21	34.16	34.24	33.85	33.95	104,775	-0.59%
2026-09-18	33.84	34.3	33.56	34.15	370,177	+0.12%
2026-09-17	34.36	34.37	33.74	34.11	139,546	+0.21%
2026-09-16	34.59	34.61	33.465	34.04	203,876	-1.73%
2026-09-15	34.59	34.77	34.32	34.64	168,489	+0.06%
2026-09-14	34.49	34.84	34.3	34.62	122,212	+0.41%
2026-09-11	34.83	35.19	34.18	34.48	97,367	+0.03%
2026-09-10	34.15	34.47	33.885	34.47	90,538	+0.94%
2026-09-09	34.18	34.56	33.83	34.15	147,121	-0.87%
2026-09-08	34.78	34.91	34.33	34.45	114,599	-1.32%
2026-09-04	34.11	34.94	34.11	34.91	167,244	+1.63%
2026-09-03	34.36	34.92	34.32	34.35	227,610	+0.70%
2026-09-02	33.44	34.22	33.41	34.11	150,766	+2.06%
2026-09-01	33.53	33.97	33.23	33.42	162,232	-0.62%
2026-08-31	33.96	34.11	33.61	33.82	116,681	-0.56%
2026-08-28	33.97	34.24	33.61	34.01	117,797	+0.12%
2026-08-27	33.76	34.085	33.4	33.97	161,667	+0.27%
2026-08-26	33.99	34.17	33.575	33.88	103,301	-0.09%
2026-08-25	34.38	34.4	33.69	33.91	96,126	-0.38%
2026-08-24	33.8	34.335	33.8	34.04	133,804	+0.59%
2026-08-21	34.03	34.1	33.48	33.84	260,069	+0.18%
2026-08-20	33.65	33.86	33.51	33.78	106,548	-0.18%
2026-08-19	34.92	35.35	33.735	33.84	127,264	-2.81%
2026-08-18	34.83	35.08	34.57	34.82	132,023	-0.09%
2026-08-17	34.83	35.165	34.7	34.85	145,460	-0.26%
2026-08-14	34.89	35.15	34.77	34.94	180,858	-0.03%
2026-08-13	34.88	35.11	34.8	34.95	139,094	+0.37%
2026-08-12	34.64	34.985	34.43	34.82	134,257	+0.84%
2026-08-11	34.28	34.59	34.15	34.53	223,637	+0.73%
2026-08-10	34.41	34.745	34.065	34.28	192,868	-0.95%
2026-08-07	35.07	35.07	34.47	34.61	167,298	-1.51%
2026-08-06	35.61	35.84	34.86	35.14	188,146	-1.15%
2026-08-05	35.89	35.915	35.3	35.55	304,298	-0.48%
2026-08-04	35.49	36.055	35.27	35.72	160,642	+0.51%
2026-08-03	35.65	36.17	35.25	35.54	157,098	+1.25%
2026-07-31	34.94	35.43	34.5	35.1	164,086	+0.31%
2026-07-30	35.73	36.08	34.95	34.99	136,751	-1.58%
2026-07-29	35.41	35.915	35.27	35.55	134,348	+0.28%
2026-07-28	34.74	35.6	34.56	35.45	152,192	+2.72%
2026-07-27	34.67	34.79	34.27	34.51	124,075	-0.46%
2026-07-24	33.94	34.792	32.712	34.67	158,185	+2.21%
2026-07-23	33.21	33.98	33.08	33.92	142,329	+0.56%
2026-07-22	34.18	34.22	33.565	33.73	158,199	-1.89%
2026-07-21	34.01	34.48	33.72	34.38	185,391	+1.00%
2026-07-20	34.28	34.28	33.81	34.04	99,072	-0.67%
2026-07-17	34.93	35.075	34.14	34.27	171,358	-2.50%
2026-07-16	33.94	35.235	33.94	35.15	151,765	+3.44%
2026-07-15	33.52	34.13	33.52	33.98	113,789	+1.65%
2026-07-14	33.68	33.96	33.325	33.43	170,810	-0.74%
2026-07-13	33.68	33.99	33.445	33.68	145,697	+0.18%
2026-07-10	33.32	33.71	33.11	33.62	63,379	+0.48%
2026-07-09	33.1	33.68	32.96	33.46	156,750	+1.49%
2026-07-08	33.38	33.705	32.73	32.97	209,346	-1.23%
2026-07-07	33.92	34.51	33.36	33.38	113,551	-1.07%
2026-07-06	33.75	34.375	33.48	33.74	121,681	+0.15%
2026-07-02	34.41	34.915	33.48	33.69	162,966	-1.84%
2026-07-01	33.74	34.5	33.69	34.32	160,470	+1.81%
2026-06-30	33.8	33.95	33.52	33.71	128,994	-0.44%
2026-06-29	33.85	33.94	32.65	33.86	149,131	-0.32%
2026-06-26	33.71	34.29	33.3	33.97	765,356	+1.25%
2026-06-25	33.38	33.9	32.89	33.55	135,881	-0.06%
2026-06-24	33.06	33.67	32.6	33.57	206,102	+1.54%
2026-06-23	32.44	33.22	32.29	33.06	166,881	+2.29%
2026-06-22	32.17	32.51	32.135	32.32	112,423	+0.50%
2026-06-18	32.37	32.39	31.95	32.16	516,870	+0.78%
2026-06-17	32.28	32.71	31.54	31.91	130,750	-0.93%
2026-06-16	32.63	33.13	32.02	32.21	185,964	-1.07%
2026-06-15	32.9	33.22	32.439	32.56	231,914	-0.73%
2026-06-12	32.76	33.1	32.44	32.8	243,700	+0.68%
2026-06-11	32.44	32.755	32.01	32.58	265,946	+0.90%
2026-06-10	31.72	32.485	31.72	32.29	121,617	+1.64%
2026-06-09	31.42	32.42	31.415	31.77	106,749	+1.28%
2026-06-08	31.12	31.57	30.84	31.37	84,938	+1.03%
2026-06-05	30.89	31.37	30.245	31.05	134,869	+0.16%
2026-06-04	30.2	31.03	29.985	31	128,135	+4.24%
2026-06-03	30.6	30.71	29.73	29.74	108,358	-3.32%
2026-06-02	30.03	30.99	28.581	30.76	108,012	+1.99%
2026-06-01	30.29	30.465	29.45	30.16	135,914	-1.05%
2026-05-29	30.74	31.14	30.65	30.67	520,147	-0.42%
2026-05-28	30.72	30.98	30.23	30.8	116,561	+0.00%
2026-05-27	31.21	31.33	30.66	30.8	90,923	-1.09%
2026-05-26	30.78	31.24	30.62	31.14	91,436	+1.60%
2026-05-22	30.91	31.27	30.61	30.65	87,015	-0.52%
2026-05-21	30.49	30.895	30.09	30.81	122,337	+0.95%
2026-05-20	30.1	30.725	29.67	30.52	118,195	+2.04%
2026-05-19	29.83	30.05	29.63	29.91	107,748	-0.53%
2026-05-18	29.48	30.614	29.37	30.07	121,188	+2.31%
2026-05-15	30.13	30.13	29.32	29.39	154,315	-3.29%
2026-05-14	30.51	30.79	30.36	30.39	97,354	+0.26%
2026-05-13	30.26	31.075	30.18	30.31	119,385	-0.62%
2026-05-12	30.83	30.83	30.02	30.5	87,442	-0.75%