CNB Financial Corporation (CCNE)
20.30
-0.28 (-1.36%)
At close: Apr 04, 2025, 3:59 PM
20.66
1.77%
After-hours: Apr 04, 2025, 05:26 PM EDT
CNB Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 19.76 | 20.36 | 19.32 | 20.27 | -0.31 | -1.51% | 84,944 |
| Apr 3, 2025 | 21.64 | 21.85 | 20.53 | 20.58 | -1.93 | -8.57% | 76,307 |
| Apr 2, 2025 | 22.04 | 22.52 | 22.04 | 22.51 | 0.17 | 0.76% | 58,000 |
| Apr 1, 2025 | 22.05 | 22.42 | 21.82 | 22.34 | 0.09 | 0.40% | 68,400 |
| Mar 31, 2025 | 22.03 | 22.39 | 21.95 | 22.25 | -0.01 | -0.04% | 65,112 |
| Mar 28, 2025 | 23.00 | 23.49 | 22.16 | 22.26 | -0.57 | -2.50% | 54,104 |
| Mar 27, 2025 | 22.87 | 23.45 | 22.60 | 22.83 | 0.26 | 1.15% | 90,103 |
| Mar 26, 2025 | 22.59 | 22.99 | 22.46 | 22.57 | -0.02 | -0.09% | 37,200 |
| Mar 25, 2025 | 22.37 | 22.93 | 22.25 | 22.59 | -0.24 | -1.05% | 70,133 |
| Mar 24, 2025 | 22.05 | 22.95 | 21.99 | 22.83 | 0.67 | 3.02% | 62,500 |
| Mar 21, 2025 | 22.34 | 22.44 | 21.99 | 22.16 | -0.46 | -2.03% | 169,400 |
| Mar 20, 2025 | 22.69 | 22.99 | 22.60 | 22.62 | -0.35 | -1.52% | 31,300 |
| Mar 19, 2025 | 22.62 | 23.19 | 22.62 | 22.97 | 0.43 | 1.91% | 75,111 |
| Mar 18, 2025 | 22.51 | 22.65 | 22.33 | 22.54 | -0.11 | -0.49% | 64,900 |
| Mar 17, 2025 | 22.77 | 23.08 | 22.50 | 22.65 | -0.15 | -0.66% | 46,100 |
| Mar 14, 2025 | 22.23 | 22.87 | 21.41 | 22.80 | 0.41 | 1.83% | 91,945 |
| Mar 13, 2025 | 22.70 | 22.81 | 22.17 | 22.39 | -0.19 | -0.84% | 48,300 |
| Mar 12, 2025 | 22.49 | 23.05 | 22.03 | 22.58 | 0.22 | 0.98% | 89,000 |
| Mar 11, 2025 | 22.61 | 22.77 | 22.29 | 22.36 | -0.12 | -0.53% | 81,034 |
| Mar 10, 2025 | 23.05 | 23.12 | 22.37 | 22.48 | -0.86 | -3.68% | 76,011 |
| Mar 7, 2025 | 23.19 | 23.56 | 22.93 | 23.34 | -0.14 | -0.60% | 125,215 |
| Mar 6, 2025 | 23.06 | 23.57 | 23.05 | 23.48 | -0.30 | -1.26% | 66,319 |
| Mar 5, 2025 | 24.10 | 24.45 | 23.70 | 23.78 | -0.29 | -1.20% | 66,902 |
| Mar 4, 2025 | 24.07 | 24.56 | 23.90 | 24.07 | -0.69 | -2.79% | 57,200 |
| 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 |