CNB Financial Corporation (CCNE)
NASDAQ: CCNE
· Real-Time Price · USD
25.23
0.38 (1.53%)
At close: Aug 14, 2025, 3:59 PM
25.21
-0.06%
Pre-market: Aug 15, 2025, 08:45 AM EDT
CCNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.61 | 25.29 | 24.48 | 25.21 | 25.21 | 1.45% | 195,988 |
| Aug 13, 2025 | 24.30 | 24.86 | 24.02 | 24.85 | 24.85 | 3.50% | 199,400 |
| Aug 12, 2025 | 22.83 | 24.02 | 22.76 | 24.01 | 24.01 | 6.33% | 157,911 |
| Aug 11, 2025 | 22.40 | 22.65 | 22.36 | 22.58 | 22.58 | 0.98% | 94,000 |
| Aug 8, 2025 | 22.00 | 22.92 | 21.76 | 22.36 | 22.36 | 2.71% | 167,548 |
| Aug 7, 2025 | 22.42 | 22.53 | 21.63 | 21.77 | 21.77 | -2.29% | 167,800 |
| Aug 6, 2025 | 22.51 | 22.70 | 22.27 | 22.28 | 22.28 | -1.11% | 108,520 |
| Aug 5, 2025 | 22.68 | 22.75 | 22.32 | 22.53 | 22.53 | -0.18% | 115,134 |
| Aug 4, 2025 | 22.55 | 22.67 | 22.09 | 22.57 | 22.57 | 0.40% | 153,700 |
| Aug 1, 2025 | 22.56 | 22.74 | 22.13 | 22.48 | 22.48 | -2.05% | 216,637 |
| Jul 31, 2025 | 23.05 | 23.09 | 22.71 | 22.95 | 22.95 | -0.86% | 240,100 |
| Jul 30, 2025 | 23.57 | 23.71 | 23.05 | 23.15 | 23.15 | -1.41% | 237,930 |
| Jul 29, 2025 | 24.26 | 24.30 | 23.46 | 23.48 | 23.48 | -2.17% | 183,943 |
| Jul 28, 2025 | 24.18 | 24.41 | 23.60 | 24.00 | 24.00 | -0.04% | 225,347 |
| Jul 25, 2025 | 24.17 | 24.25 | 23.42 | 24.01 | 24.01 | -1.60% | 209,300 |
| Jul 24, 2025 | 24.42 | 24.79 | 24.17 | 24.40 | 24.40 | 0.70% | 155,631 |
| Jul 23, 2025 | 24.48 | 24.71 | 23.66 | 24.23 | 24.23 | 2.80% | 329,200 |
| Jul 22, 2025 | 23.87 | 23.95 | 23.54 | 23.57 | 23.57 | -0.72% | 79,613 |
| Jul 21, 2025 | 23.71 | 24.22 | 23.65 | 23.74 | 23.74 | 0.17% | 109,400 |
| Jul 18, 2025 | 24.46 | 24.46 | 23.59 | 23.70 | 23.70 | -1.99% | 83,318 |