CCNE | CNB Finl | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

CNB Finl (CCNE)

NASDAQ

$34.11+$0.43 (+1.28%)

Price as of Oct 02, 2026 4:19 PM EDT

$997.6M
Market Cap
46.23%
1-Year Change
Banks - Regional
Industry

1 Month
+0.78%

Low Price$33.28

High Price$34.91
3 Months
-1.31%

Low Price$32.78

High Price$35.52
1 Year
+46.23%

Low Price$22.47

High Price$35.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	33.22	33.78	32.70	33.68	+1.20%	142,603
09/30/2026	33.54	33.86	33.00	33.28	-0.54%	163,374
09/29/2026	33.80	33.87	33.14	33.46	-1.12%	113,627
09/28/2026	34.13	34.13	33.69	33.84	-0.73%	134,255
09/25/2026	33.97	34.42	33.89	34.09	+0.53%	125,494
09/24/2026	33.70	34.11	33.38	33.91	+1.44%	164,074
09/23/2026	33.56	33.80	33.37	33.43	-0.86%	120,937
09/22/2026	34.27	34.32	33.72	33.72	-0.68%	143,185
09/21/2026	34.16	34.24	33.85	33.95	-0.59%	104,775
09/18/2026	33.84	34.30	33.56	34.15	+0.12%	370,177
09/17/2026	34.36	34.37	33.74	34.11	+0.21%	139,546
09/16/2026	34.59	34.61	33.47	34.04	-1.73%	203,876
09/15/2026	34.59	34.77	34.32	34.64	+0.06%	168,489
09/14/2026	34.49	34.84	34.30	34.62	+0.41%	122,212
09/11/2026	34.83	35.19	34.18	34.48	+0.03%	97,367
09/10/2026	34.15	34.47	33.89	34.47	+0.94%	90,538
09/09/2026	34.18	34.56	33.83	34.15	-0.87%	147,121
09/08/2026	34.78	34.91	34.33	34.45	-1.32%	114,599
09/04/2026	34.11	34.94	34.11	34.91	+1.63%	167,244
09/03/2026	34.36	34.92	34.32	34.35	+0.70%	227,610
09/02/2026	33.44	34.22	33.41	34.11	+2.06%	150,766
09/01/2026	33.53	33.97	33.23	33.42	-0.62%	162,232
09/01/2026	$0.19 Dividend
08/31/2026	33.77	33.92	33.42	33.63	-0.56%	117,367
08/28/2026	33.78	34.05	33.42	33.82	+0.12%	117,797
08/27/2026	33.57	33.89	33.21	33.78	+0.27%	161,667
08/26/2026	33.80	33.98	33.39	33.69	-0.09%	103,301
08/25/2026	34.19	34.21	33.50	33.72	-0.38%	96,126
08/24/2026	33.61	34.14	33.61	33.85	+0.59%	133,804
08/21/2026	33.84	33.91	33.29	33.65	+0.18%	260,069
08/20/2026	33.46	33.67	33.32	33.59	-0.18%	106,548
08/19/2026	34.72	35.15	33.55	33.65	-2.81%	127,264
08/18/2026	34.63	34.88	34.38	34.62	-0.09%	132,023
08/17/2026	34.63	34.97	34.51	34.65	-0.26%	145,460
08/14/2026	34.69	34.95	34.57	34.74	-0.03%	180,858
08/13/2026	34.68	34.91	34.60	34.75	+0.37%	139,094
08/12/2026	34.45	34.79	34.24	34.62	+0.84%	165,102
08/11/2026	34.09	34.40	33.96	34.34	+0.73%	223,637
08/10/2026	34.22	34.55	33.87	34.09	-0.95%	192,868
08/07/2026	34.87	34.87	34.28	34.42	-1.51%	167,298
08/06/2026	35.41	35.64	34.66	34.94	-1.15%	188,146
08/05/2026	35.69	35.71	35.10	35.35	-0.48%	304,298
08/04/2026	35.29	35.85	35.07	35.52	+0.51%	160,642
08/03/2026	35.45	35.97	35.05	35.34	+1.25%	157,098
07/31/2026	34.74	35.23	34.31	34.90	+0.31%	164,086
07/30/2026	35.53	35.88	34.75	34.79	-1.58%	136,751
07/29/2026	35.21	35.71	35.07	35.35	+0.28%	134,348
07/28/2026	34.54	35.40	34.37	35.25	+2.72%	152,192
07/27/2026	34.48	34.59	34.08	34.32	-0.46%	124,075
07/24/2026	33.75	34.60	32.53	34.48	+2.21%	158,185
07/23/2026	33.02	33.79	32.89	33.73	+0.56%	142,329
07/23/2026	$0.91 Earnings
07/22/2026	33.99	34.03	33.38	33.54	-1.89%	158,199
07/21/2026	33.82	34.29	33.53	34.19	+1.00%	185,391
07/20/2026	34.09	34.09	33.62	33.85	-0.67%	99,072
07/17/2026	34.73	34.88	33.95	34.08	-2.50%	171,358
07/16/2026	33.75	35.04	33.75	34.95	+3.44%	151,765
07/15/2026	33.33	33.94	33.33	33.79	+1.65%	114,268
07/14/2026	33.49	33.77	33.14	33.24	-0.74%	169,851
07/13/2026	33.49	33.80	33.26	33.49	+0.18%	145,697
07/10/2026	33.13	33.52	32.92	33.43	+0.48%	63,379
07/09/2026	32.91	33.49	32.77	33.27	+1.49%	156,750
07/08/2026	33.19	33.52	32.55	32.78	-1.23%	209,346
07/07/2026	33.73	34.32	33.17	33.19	-1.07%	113,551
07/06/2026	33.56	34.18	33.29	33.55	+0.15%	121,681
07/02/2026	34.22	34.72	33.29	33.50	-1.84%	162,966
07/01/2026	33.55	34.31	33.50	34.13	+1.81%	160,470
06/30/2026	33.61	33.76	33.33	33.52	-0.44%	128,989
06/29/2026	33.66	33.75	32.47	33.67	-0.32%	149,131
06/26/2026	33.52	34.10	33.11	33.78	+1.25%	765,356
06/25/2026	33.19	33.71	32.71	33.36	-0.06%	135,881
06/24/2026	32.87	33.48	32.42	33.38	+1.54%	206,102
06/23/2026	32.26	33.03	32.11	32.87	+2.29%	166,881
06/22/2026	31.99	32.33	31.95	32.14	+0.50%	112,423
06/18/2026	32.19	32.21	31.77	31.98	+0.78%	516,871
06/17/2026	32.10	32.53	31.36	31.73	-0.93%	130,750
06/16/2026	32.45	32.94	31.84	32.03	-1.07%	185,964
06/15/2026	32.72	33.03	32.26	32.38	-0.73%	231,914
06/12/2026	32.58	32.91	32.26	32.62	+0.68%	243,700
06/11/2026	32.26	32.57	31.83	32.40	+0.90%	265,946
06/10/2026	31.54	32.30	31.54	32.11	+1.64%	121,617
06/09/2026	31.24	32.24	31.24	31.59	+1.28%	106,749
06/08/2026	30.95	31.39	30.67	31.19	+1.03%	84,938
06/05/2026	30.72	31.19	30.08	30.88	+0.16%	134,869
06/04/2026	30.03	30.86	29.82	30.83	+4.24%	128,135
06/03/2026	30.43	30.54	29.56	29.57	-3.32%	108,358
06/02/2026	29.86	30.82	28.42	30.59	+1.99%	108,012
06/01/2026	30.12	30.29	29.28	29.99	-1.05%	135,914
06/01/2026	$0.19 Dividend
05/29/2026	30.38	30.77	30.29	30.31	-0.42%	520,147
05/28/2026	30.36	30.62	29.87	30.44	0.00%	116,561
05/27/2026	30.84	30.96	30.30	30.44	-1.09%	90,923
05/26/2026	30.42	30.87	30.26	30.77	+1.60%	91,436
05/22/2026	30.55	30.90	30.25	30.29	-0.52%	87,015
05/21/2026	30.13	30.53	29.74	30.45	+0.95%	122,337
05/20/2026	29.75	30.36	29.32	30.16	+2.04%	118,195
05/19/2026	29.48	29.70	29.28	29.56	-0.53%	107,748
05/18/2026	29.13	30.25	29.02	29.72	+2.31%	121,188
05/15/2026	29.78	29.78	28.97	29.04	-3.29%	154,315
05/14/2026	30.15	30.43	30.00	30.03	+0.26%	97,354