CNB Financial Corporation (CCNE)
24.76
-0.19 (-0.76%)
At close: Mar 03, 2025, 3:59 PM
24.76
0.00%
After-hours: Mar 03, 2025, 04:00 PM EST
CCNE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 24.95 | 25.18 | 24.62 | 24.76 | -0.19 | -0.76% | 57,727 |
| Feb 28, 2025 | 25.25 | 25.40 | 24.68 | 24.95 | 0.04 | 0.16% | 65,100 |
| Feb 27, 2025 | 24.57 | 24.95 | 24.42 | 24.91 | 0.19 | 0.77% | 81,400 |
| Feb 26, 2025 | 24.85 | 25.34 | 24.48 | 24.72 | -0.24 | -0.96% | 101,600 |
| Feb 25, 2025 | 25.25 | 25.25 | 24.73 | 24.96 | 0.16 | 0.65% | 90,211 |
| Feb 24, 2025 | 25.41 | 25.41 | 24.77 | 24.80 | -0.43 | -1.70% | 74,000 |
| Feb 21, 2025 | 25.95 | 25.96 | 25.20 | 25.23 | -0.47 | -1.83% | 54,600 |
| Feb 20, 2025 | 25.96 | 25.96 | 25.33 | 25.70 | -0.26 | -1.00% | 38,334 |
| Feb 19, 2025 | 26.02 | 26.12 | 25.83 | 25.96 | -0.34 | -1.29% | 46,608 |
| Feb 18, 2025 | 26.12 | 26.38 | 25.98 | 26.30 | 0.17 | 0.65% | 46,400 |
| Feb 14, 2025 | 26.78 | 27.05 | 26.12 | 26.13 | -0.17 | -0.65% | 43,015 |
| Feb 13, 2025 | 26.39 | 26.42 | 25.90 | 26.30 | 0.07 | 0.27% | 51,007 |
| Feb 12, 2025 | 26.16 | 26.65 | 26.00 | 26.23 | -0.43 | -1.61% | 115,107 |
| Feb 11, 2025 | 25.97 | 26.69 | 25.97 | 26.66 | 0.43 | 1.64% | 77,111 |
| Feb 10, 2025 | 26.39 | 26.39 | 25.96 | 26.23 | 0.02 | 0.08% | 169,800 |
| Feb 7, 2025 | 26.10 | 26.34 | 25.38 | 26.21 | 0.06 | 0.23% | 95,400 |
| Feb 6, 2025 | 25.67 | 26.15 | 25.45 | 26.15 | 0.30 | 1.16% | 83,336 |
| Feb 5, 2025 | 25.68 | 25.95 | 25.53 | 25.85 | 0.42 | 1.65% | 109,500 |
| Feb 4, 2025 | 24.97 | 25.52 | 24.73 | 25.43 | 0.39 | 1.56% | 66,327 |
| Feb 3, 2025 | 24.80 | 25.34 | 24.32 | 25.04 | -0.26 | -1.03% | 86,002 |
| Jan 31, 2025 | 25.10 | 25.62 | 24.52 | 25.30 | 0.07 | 0.28% | 128,200 |
| Jan 30, 2025 | 25.75 | 26.05 | 25.01 | 25.23 | -0.42 | -1.64% | 108,700 |
| Jan 29, 2025 | 25.76 | 26.15 | 25.43 | 25.65 | 0.23 | 0.90% | 88,101 |
| Jan 28, 2025 | 25.47 | 25.64 | 25.12 | 25.42 | -0.17 | -0.66% | 88,001 |
| Jan 27, 2025 | 25.30 | 25.81 | 24.48 | 25.59 | 0.34 | 1.35% | 93,000 |
| Jan 24, 2025 | 24.96 | 25.39 | 24.85 | 25.25 | 0.18 | 0.72% | 89,121 |
| Jan 23, 2025 | 24.71 | 25.07 | 24.70 | 25.07 | 0.22 | 0.89% | 177,834 |
| Jan 22, 2025 | 24.74 | 24.94 | 24.41 | 24.85 | -0.10 | -0.40% | 152,200 |
| Jan 21, 2025 | 24.43 | 25.04 | 24.34 | 24.95 | 0.64 | 2.63% | 127,700 |
| Jan 17, 2025 | 24.15 | 24.47 | 23.94 | 24.31 | 0.32 | 1.33% | 107,018 |
| Jan 16, 2025 | 23.91 | 24.28 | 23.61 | 23.99 | 0.10 | 0.42% | 141,900 |
| Jan 15, 2025 | 24.63 | 24.63 | 23.55 | 23.89 | 0.08 | 0.34% | 176,108 |
| Jan 14, 2025 | 23.42 | 23.90 | 23.25 | 23.81 | 0.49 | 2.10% | 171,747 |
| Jan 13, 2025 | 22.75 | 23.67 | 22.75 | 23.32 | 0.07 | 0.30% | 129,602 |
| Jan 10, 2025 | 23.55 | 23.55 | 22.40 | 23.25 | -0.86 | -3.57% | 124,300 |
| Jan 8, 2025 | 24.00 | 24.13 | 23.77 | 24.11 | -0.01 | -0.04% | 41,219 |
| Jan 7, 2025 | 24.37 | 24.37 | 23.88 | 24.12 | -0.21 | -0.86% | 43,621 |
| Jan 6, 2025 | 24.68 | 25.07 | 24.28 | 24.33 | -0.30 | -1.22% | 45,400 |
| Jan 3, 2025 | 24.57 | 24.68 | 24.05 | 24.63 | 0.10 | 0.41% | 36,200 |
| Jan 2, 2025 | 25.22 | 25.22 | 24.39 | 24.53 | -0.33 | -1.33% | 43,800 |
| Dec 31, 2024 | 25.18 | 25.18 | 24.82 | 24.86 | -0.05 | -0.20% | 50,404 |
| Dec 30, 2024 | 24.78 | 25.00 | 24.45 | 24.91 | 0.01 | 0.04% | 30,500 |
| Dec 27, 2024 | 25.26 | 25.40 | 24.72 | 24.90 | -0.45 | -1.78% | 42,022 |
| Dec 26, 2024 | 25.13 | 25.43 | 25.00 | 25.35 | 0.01 | 0.04% | 29,300 |
| Dec 24, 2024 | 25.16 | 25.36 | 25.03 | 25.34 | 0.17 | 0.68% | 17,431 |
| Dec 23, 2024 | 25.34 | 25.42 | 25.06 | 25.17 | -0.17 | -0.67% | 48,646 |
| Dec 20, 2024 | 24.71 | 25.57 | 24.71 | 25.34 | 0.27 | 1.08% | 131,533 |
| Dec 19, 2024 | 25.74 | 26.13 | 25.05 | 25.07 | -0.35 | -1.38% | 40,234 |
| Dec 18, 2024 | 27.10 | 27.19 | 25.10 | 25.42 | -1.47 | -5.47% | 76,003 |
| Dec 17, 2024 | 27.38 | 27.67 | 26.79 | 26.89 | -0.50 | -1.83% | 51,200 |