NASDAQ:CCNE
$24.78
(
0.527%
)
Friday, 3rd Feb 2023
CNB Financial Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.06 | $25.07 | Friday, 3rd Feb 2023 CCNE stock ended at $24.78. This is 0.527% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.01% from a day low at $24.57 to a day high of $25.07. |
| 90 days | $22.98 | $26.60 | |
| 52 weeks | $22.98 | $28.50 |
Historical CNB Financial Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $24.57 | $25.07 | $24.57 | $24.78 | 83 140 |
| 2023-02-02 | $24.27 | $24.83 | $24.15 | $24.65 | 75 247 |
| 2023-02-01 | $23.93 | $24.53 | $23.93 | $24.26 | 61 723 |
| 2023-01-31 | $23.68 | $24.12 | $23.63 | $24.12 | 84 753 |
| 2023-01-30 | $23.67 | $24.04 | $23.59 | $23.60 | 75 688 |
| 2023-01-27 | $23.36 | $23.87 | $23.36 | $23.86 | 53 700 |
| 2023-01-26 | $23.33 | $23.51 | $23.26 | $23.40 | 106 651 |
| 2023-01-25 | $23.23 | $23.40 | $23.14 | $23.28 | 106 629 |
| 2023-01-24 | $23.91 | $23.91 | $23.38 | $23.40 | 52 245 |
| 2023-01-23 | $23.50 | $24.11 | $23.41 | $23.93 | 73 348 |
| 2023-01-20 | $24.25 | $24.25 | $23.06 | $23.56 | 105 700 |
| 2023-01-19 | $23.70 | $23.79 | $23.50 | $23.66 | 54 500 |
| 2023-01-18 | $24.11 | $24.19 | $23.70 | $23.76 | 69 600 |
| 2023-01-17 | $23.93 | $24.17 | $23.85 | $24.10 | 92 500 |
| 2023-01-13 | $23.50 | $24.03 | $23.49 | $24.01 | 54 100 |
| 2023-01-12 | $23.51 | $24.01 | $23.42 | $23.95 | 87 309 |
| 2023-01-11 | $23.40 | $23.43 | $23.25 | $23.30 | 65 900 |
| 2023-01-10 | $23.43 | $23.62 | $23.22 | $23.37 | 53 207 |
| 2023-01-09 | $23.70 | $23.70 | $23.33 | $23.46 | 41 600 |
| 2023-01-06 | $23.60 | $23.77 | $23.59 | $23.70 | 79 700 |
| 2023-01-05 | $23.68 | $23.70 | $23.42 | $23.43 | 42 558 |
| 2023-01-04 | $23.75 | $23.95 | $23.61 | $23.77 | 48 580 |
| 2023-01-03 | $23.80 | $23.87 | $23.50 | $23.64 | 67 291 |
| 2022-12-30 | $23.71 | $23.85 | $23.52 | $23.79 | 79 149 |
| 2022-12-29 | $23.88 | $23.95 | $23.72 | $23.86 | 55 359 |
| 2022-12-28 | $24.07 | $24.10 | $23.79 | $23.80 | 41 755 |
| 2022-12-27 | $23.98 | $24.13 | $23.86 | $23.98 | 35 749 |
| 2022-12-23 | $23.86 | $24.13 | $23.81 | $24.10 | 36 402 |
| 2022-12-22 | $23.94 | $23.94 | $23.58 | $23.81 | 39 720 |
| 2022-12-21 | $23.94 | $24.04 | $23.86 | $23.99 | 65 589 |
| 2022-12-20 | $23.71 | $23.92 | $23.58 | $23.78 | 48 907 |
| 2022-12-19 | $23.37 | $23.83 | $23.37 | $23.66 | 55 558 |
| 2022-12-16 | $23.10 | $23.53 | $22.98 | $23.18 | 596 819 |
| 2022-12-15 | $23.68 | $23.86 | $23.14 | $23.27 | 96 834 |
| 2022-12-14 | $24.35 | $24.49 | $23.78 | $23.79 | 60 195 |
| 2022-12-13 | $24.83 | $25.02 | $24.15 | $24.34 | 68 867 |
| 2022-12-12 | $24.24 | $24.45 | $24.00 | $24.39 | 61 788 |
| 2022-12-09 | $24.18 | $24.28 | $24.01 | $24.10 | 54 916 |
| 2022-12-08 | $24.25 | $24.66 | $24.06 | $24.19 | 53 003 |
| 2022-12-07 | $24.46 | $24.70 | $24.18 | $24.24 | 59 640 |
| 2022-12-06 | $24.69 | $24.96 | $24.52 | $24.65 | 74 612 |
| 2022-12-05 | $25.37 | $25.39 | $24.72 | $24.89 | 49 784 |
| 2022-12-02 | $25.50 | $25.68 | $25.41 | $25.51 | 38 095 |
| 2022-12-01 | $25.71 | $25.90 | $25.36 | $25.68 | 52 708 |
| 2022-11-30 | $25.05 | $25.72 | $24.69 | $25.55 | 68 927 |
| 2022-11-29 | $25.52 | $25.79 | $25.36 | $25.38 | 34 263 |
| 2022-11-28 | $26.10 | $26.34 | $25.53 | $25.62 | 49 906 |
| 2022-11-25 | $26.33 | $26.52 | $26.29 | $26.38 | 22 402 |
| 2022-11-23 | $26.35 | $26.60 | $26.11 | $26.17 | 46 328 |
| 2022-11-22 | $26.15 | $26.60 | $26.15 | $26.47 | 59 416 |
About CNB Financial Corporation
CNB Financial Corporation operates as the bank holding company for CNB Bank that provides a range of banking products and services for individual, business, governmental, and institutional customers. The company accepts checking, savings, and time deposit accounts; and offers real estate, commercial, industrial, residential, and consumer loans, as well as various other specialized financial services. It also provides wealth and asset management s... CCNE Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
