CNB Financial Corporation (CCNEP)
24.90
-0.02 (-0.08%)
At close: Mar 03, 2025, 3:26 PM
CCNEP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 24.70 | 24.93 | 24.50 | 24.70 | 0.25 | 1.02% | 2,183 |
| Feb 28, 2025 | 24.55 | 24.55 | 24.40 | 24.45 | -0.10 | -0.41% | 6,000 |
| Feb 27, 2025 | 24.55 | 24.63 | 24.55 | 24.55 | 0.00 | 0.00% | 1,100 |
| Feb 26, 2025 | 24.97 | 24.97 | 24.55 | 24.55 | -0.37 | -1.48% | 2,906 |
| Feb 25, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 24.77 | 24.92 | 24.49 | 24.92 | 0.10 | 0.40% | 3,583 |
| Feb 21, 2025 | 24.78 | 24.82 | 24.78 | 24.82 | 0.27 | 1.10% | 879 |
| Feb 20, 2025 | 24.43 | 24.67 | 24.43 | 24.55 | -0.10 | -0.41% | 1,800 |
| Feb 19, 2025 | 24.50 | 24.65 | 24.50 | 24.65 | 0.03 | 0.12% | 1,500 |
| Feb 18, 2025 | 24.60 | 24.78 | 24.50 | 24.62 | 0.05 | 0.20% | 1,005 |
| Feb 14, 2025 | 24.41 | 24.95 | 24.40 | 24.57 | -0.25 | -1.01% | 2,128 |
| Feb 13, 2025 | 25.04 | 25.04 | 24.82 | 24.82 | 0.03 | 0.12% | 800 |
| Feb 12, 2025 | 24.70 | 24.90 | 24.70 | 24.79 | 0.17 | 0.69% | 817 |
| Feb 11, 2025 | 24.59 | 25.28 | 24.59 | 24.62 | -0.08 | -0.32% | 3,400 |
| Feb 10, 2025 | 24.80 | 24.80 | 24.60 | 24.70 | 0.11 | 0.45% | 706 |
| Feb 7, 2025 | 24.63 | 24.95 | 24.51 | 24.59 | -0.41 | -1.64% | 2,300 |
| Feb 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 24.56 | 25.00 | 24.56 | 25.00 | 0.18 | 0.73% | 811 |
| Feb 4, 2025 | 24.75 | 24.82 | 24.75 | 24.82 | -0.38 | -1.51% | 1,200 |
| Feb 3, 2025 | 24.52 | 25.20 | 24.42 | 25.20 | 0.09 | 0.36% | 1,500 |
| Jan 31, 2025 | 24.40 | 25.11 | 24.40 | 25.11 | 0.47 | 1.91% | 1,844 |
| Jan 30, 2025 | 25.15 | 25.15 | 24.64 | 24.64 | -0.12 | -0.48% | 538 |
| Jan 29, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | -0.33 | -1.32% | 4,600 |
| Jan 27, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 0.39 | 1.58% | 200 |
| Jan 24, 2025 | 25.10 | 25.69 | 24.47 | 24.70 | -1.02 | -3.97% | 2,731 |
| Jan 23, 2025 | 25.22 | 25.72 | 24.20 | 25.72 | 0.53 | 2.10% | 4,423 |
| Jan 22, 2025 | 24.75 | 25.30 | 24.75 | 25.19 | 0.37 | 1.49% | 6,000 |
| Jan 21, 2025 | 24.10 | 25.01 | 24.07 | 24.82 | -0.16 | -0.64% | 2,700 |
| Jan 17, 2025 | 24.78 | 24.99 | 24.40 | 24.98 | 0.53 | 2.17% | 8,300 |
| Jan 16, 2025 | 24.52 | 24.55 | 24.12 | 24.45 | -0.85 | -3.36% | 4,646 |
| Jan 15, 2025 | 24.98 | 25.30 | 24.98 | 25.30 | 0.35 | 1.40% | 1,100 |
| Jan 14, 2025 | 25.05 | 25.11 | 24.92 | 24.95 | -0.10 | -0.40% | 2,300 |
| Jan 13, 2025 | 25.18 | 25.18 | 25.05 | 25.05 | -0.20 | -0.79% | 1,828 |
| Jan 10, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 0.00 | 0.00% | 0 |
| Jan 8, 2025 | 25.23 | 25.30 | 25.10 | 25.25 | 0.15 | 0.60% | 2,600 |
| Jan 7, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 0.00 | 0.00% | 710 |
| Jan 6, 2025 | 25.07 | 25.10 | 25.06 | 25.10 | -0.48 | -1.88% | 2,104 |
| Jan 3, 2025 | 25.04 | 25.75 | 25.04 | 25.58 | 0.54 | 2.16% | 1,400 |
| Jan 2, 2025 | 24.92 | 25.09 | 24.92 | 25.04 | 0.04 | 0.16% | 1,404 |
| Dec 31, 2024 | 24.21 | 25.00 | 24.21 | 25.00 | 0.10 | 0.40% | 1,020 |
| Dec 30, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 0.30 | 1.22% | 126 |
| Dec 27, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 0.00 | 0.00% | 0 |
| Dec 26, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 0.00 | 0.00% | 0 |
| Dec 24, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 0.00 | 0.00% | 0 |
| Dec 23, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 0.00 | 0.00% | 0 |
| Dec 20, 2024 | 24.10 | 24.60 | 24.10 | 24.60 | 0.06 | 0.24% | 1,047 |
| Dec 19, 2024 | 24.05 | 24.54 | 24.05 | 24.54 | -0.34 | -1.37% | 300 |
| Dec 18, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 0.01 | 0.04% | 0 |
| Dec 17, 2024 | 24.54 | 24.87 | 24.54 | 24.87 | -0.01 | -0.04% | 2,601 |