GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

CNB Financial Corporation Stock Price (Quote) NASDAQ:CCNE

$23.77 ( -1.12% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $23.65 $25.42 Monday, 14th Jun 2021 CCNE stock ended at $23.77. This is 1.12% less than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 2.37% from a day low at $23.66 to a day high of $24.22.
90 days $23.47 $26.07
52 weeks $13.95 $26.85

Historical CNB Financial Corporation prices

Date Open High Low Close Volume
2021-06-14 $24.00 $24.22 $23.66 $23.77 19 143
2021-06-11 $23.92 $24.25 $23.74 $24.04 33 145
2021-06-10 $24.48 $24.50 $23.76 $23.76 25 654
2021-06-09 $24.62 $24.62 $24.21 $24.30 21 859
2021-06-08 $24.30 $24.96 $24.27 $24.71 58 795
2021-06-07 $24.08 $24.40 $24.00 $24.36 22 002
2021-06-04 $24.20 $24.20 $23.84 $24.08 19 701
2021-06-03 $24.32 $24.38 $24.06 $24.09 25 805
2021-06-02 $24.45 $24.50 $24.09 $24.21 20 090
2021-06-01 $24.50 $24.71 $24.36 $24.60 26 873
2021-05-28 $24.28 $24.45 $24.00 $24.31 18 716
2021-05-27 $24.37 $24.84 $24.18 $24.37 56 908
2021-05-26 $23.76 $24.21 $23.70 $24.09 17 990
2021-05-25 $24.45 $24.88 $23.65 $23.65 33 651
2021-05-24 $24.94 $24.94 $24.37 $24.48 25 809
2021-05-21 $24.98 $25.27 $24.72 $24.92 29 850
2021-05-20 $24.60 $24.81 $24.14 $24.80 42 215
2021-05-19 $24.55 $24.77 $23.99 $24.65 31 633
2021-05-18 $25.25 $25.34 $24.66 $24.67 18 071
2021-05-17 $25.34 $25.42 $24.43 $25.41 23 914
2021-05-14 $25.24 $25.37 $24.74 $25.36 29 841
2021-05-13 $24.55 $25.21 $24.55 $24.99 53 968
2021-05-12 $24.86 $25.30 $24.27 $24.42 46 270
2021-05-11 $24.79 $25.72 $24.74 $24.79 22 569
2021-05-10 $25.56 $25.89 $25.18 $25.18 39 357
2021-05-07 $25.19 $25.65 $25.16 $25.43 58 638
2021-05-06 $25.40 $25.44 $25.04 $25.38 22 885
2021-05-05 $25.62 $25.62 $25.01 $25.24 21 945
2021-05-04 $25.60 $25.90 $25.27 $25.44 29 293
2021-05-03 $25.70 $25.99 $25.47 $25.69 28 581
2021-04-30 $25.00 $25.84 $25.00 $25.46 58 651
2021-04-29 $25.23 $25.71 $25.06 $25.31 27 630
2021-04-28 $24.85 $25.32 $24.85 $25.04 23 247
2021-04-27 $25.19 $25.30 $24.71 $24.98 33 097
2021-04-26 $25.31 $25.66 $24.93 $25.02 26 123
2021-04-23 $24.88 $25.66 $24.80 $25.22 42 023
2021-04-22 $25.19 $25.19 $24.72 $24.75 50 384
2021-04-21 $23.88 $25.11 $23.88 $25.10 55 370
2021-04-20 $24.05 $24.89 $23.47 $23.73 32 436
2021-04-19 $24.60 $24.75 $24.00 $24.26 34 216
2021-04-16 $24.97 $24.97 $24.33 $24.60 20 028
2021-04-15 $24.75 $24.75 $24.22 $24.71 15 610
2021-04-14 $24.24 $24.75 $24.24 $24.66 13 476
2021-04-13 $24.68 $24.68 $24.26 $24.30 26 988
2021-04-12 $24.55 $24.91 $24.48 $24.80 20 640
2021-04-09 $24.59 $24.69 $24.40 $24.54 25 196
2021-04-08 $24.38 $24.47 $24.12 $24.36 24 048
2021-04-07 $24.82 $24.99 $24.26 $24.46 27 409
2021-04-06 $24.95 $25.02 $24.52 $24.75 26 396
2021-04-05 $24.96 $25.22 $24.52 $24.87 30 356

About CNB Financial Corporation

CNB Financial Corporation operates as the bank holding company for CNB Bank that provides various banking products and services for individual, business, governmental, and institutional customers. The company’s principal products and services comprise checking, savings, and time deposit accounts; and real estate, commercial, industrial, residential, and consumer loans. It also offers various other specialized financial services; and trust and as... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT