CCNE
CNB Finl (CCNE)
NASDAQ
$33.09+$0.03 (+0.09%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $957.6M
    Market Cap
  • 47.75%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +6.11%
    Low Price$29.74
    High Price$33.06
  • 3 Months
    +18.48%
    Low Price$28.37
    High Price$33.06
  • 1 Year
    +47.75%
    Low Price$21.77
    High Price$33.06
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
32.44
33.22
32.29
33.06
+2.29%
166,881
06/22/2026
32.17
32.51
32.14
32.32
+0.50%
112,423
06/18/2026
32.37
32.39
31.95
32.16
+0.78%
516,871
06/17/2026
32.28
32.71
31.54
31.91
-0.93%
130,750
06/16/2026
32.63
33.13
32.02
32.21
-1.07%
185,964
06/15/2026
32.90
33.22
32.44
32.56
-0.73%
231,914
06/12/2026
32.76
33.10
32.44
32.80
+0.68%
243,700
06/11/2026
32.44
32.76
32.01
32.58
+0.90%
265,946
06/10/2026
31.72
32.49
31.72
32.29
+1.64%
121,617
06/09/2026
31.42
32.42
31.42
31.77
+1.28%
106,749
06/08/2026
31.12
31.57
30.84
31.37
+1.03%
84,938
06/05/2026
30.89
31.37
30.25
31.05
+0.16%
134,869
06/04/2026
30.20
31.03
29.99
31.00
+4.24%
128,135
06/03/2026
30.60
30.71
29.73
29.74
-3.32%
108,358
06/02/2026
30.03
30.99
28.58
30.76
+1.99%
108,012
06/01/2026
30.29
30.47
29.45
30.16
-1.05%
135,914
06/01/2026
$0.19 Dividend
05/29/2026
30.55
30.95
30.46
30.48
-0.42%
520,147
05/28/2026
30.53
30.79
30.04
30.61
0.00%
116,561
05/27/2026
31.02
31.14
30.47
30.61
-1.09%
90,923
05/26/2026
30.59
31.05
30.43
30.95
+1.60%
91,436
05/22/2026
30.72
31.08
30.42
30.46
-0.52%
87,015
05/21/2026
30.30
30.70
29.90
30.62
+0.95%
122,337
05/20/2026
29.91
30.53
29.49
30.33
+2.04%
118,195
05/19/2026
29.65
29.86
29.45
29.72
-0.53%
107,748
05/18/2026
29.30
30.42
29.19
29.88
+2.31%
121,188
05/15/2026
29.94
29.94
29.14
29.21
-3.29%
154,315
05/14/2026
30.32
30.60
30.17
30.20
+0.26%
97,354
05/13/2026
30.07
30.88
29.99
30.12
-0.62%
119,385
05/12/2026
30.64
30.64
29.83
30.31
-0.75%
87,442
05/11/2026
30.97
31.14
30.46
30.54
-1.44%
75,887
05/08/2026
30.73
31.06
30.66
30.99
+0.68%
87,213
05/07/2026
30.75
31.09
30.60
30.78
+0.10%
76,103
05/06/2026
30.86
31.01
30.56
30.75
+0.49%
79,398
05/05/2026
30.05
30.72
28.72
30.60
+1.82%
103,875
05/04/2026
30.59
30.59
29.93
30.05
-1.43%
91,402
05/01/2026
30.29
30.72
29.85
30.49
+0.99%
78,029
04/30/2026
29.86
30.48
29.70
30.19
+0.16%
104,997
04/29/2026
30.84
30.99
30.04
30.14
-2.94%
150,345
04/28/2026
30.76
31.34
30.76
31.06
+1.46%
122,445
04/27/2026
29.90
30.63
29.81
30.61
+2.09%
127,114
04/24/2026
30.13
30.24
29.74
29.98
-1.05%
110,634
04/23/2026
30.03
30.50
29.65
30.30
+0.89%
115,303
04/22/2026
29.84
30.37
29.46
30.03
+1.07%
131,323
04/21/2026
30.81
31.24
29.64
29.71
-3.49%
195,182
04/20/2026
30.96
31.35
30.72
30.79
-1.18%
165,629
04/20/2026
$0.88 Earnings
04/17/2026
30.54
31.60
30.41
31.16
+2.89%
281,313
04/16/2026
30.11
30.43
30.11
30.28
-0.10%
123,406
04/15/2026
30.54
30.79
30.29
30.31
-1.23%
111,037
04/14/2026
30.61
30.88
30.09
30.69
-0.19%
116,312
04/13/2026
30.92
30.92
30.49
30.75
-0.83%
163,633
04/10/2026
31.07
31.07
30.61
31.01
-0.35%
126,997
04/09/2026
30.31
31.23
30.31
31.12
+1.72%
163,239
04/08/2026
30.87
31.24
30.50
30.59
+1.02%
173,713
04/07/2026
29.70
30.33
29.46
30.28
+1.77%
166,555
04/06/2026
29.13
29.78
29.03
29.75
+2.15%
166,333
04/02/2026
28.83
29.34
28.73
29.13
0.00%
311,967
04/01/2026
28.95
29.57
28.95
29.13
+1.21%
136,844
03/31/2026
28.81
28.89
28.32
28.78
+1.26%
181,998
03/30/2026
28.31
28.49
28.08
28.42
+0.81%
176,193
03/27/2026
28.23
28.41
28.06
28.19
-0.67%
146,672
03/26/2026
28.14
28.57
28.14
28.38
+0.14%
264,059
03/25/2026
28.50
28.64
28.13
28.34
+0.67%
269,667
03/24/2026
27.68
28.63
27.60
28.15
+0.57%
264,605
03/23/2026
28.01
28.60
27.84
28.00
+2.62%
391,371
03/20/2026
27.50
28.05
26.97
27.28
-0.58%
236,236
03/19/2026
26.73
27.64
26.65
27.44
+1.99%
200,906
03/18/2026
27.12
27.37
26.68
26.90
-1.49%
143,456
03/17/2026
27.30
27.53
27.06
27.31
+0.22%
175,972
03/16/2026
27.21
27.69
27.04
27.25
+1.07%
161,194
03/13/2026
27.10
27.28
26.63
26.96
+0.15%
140,780
03/12/2026
26.23
27.03
26.09
26.92
+0.44%
137,060
03/11/2026
27.21
27.25
26.61
26.80
-1.62%
81,406
03/10/2026
26.99
27.79
26.93
27.25
+0.20%
91,722
03/09/2026
27.10
27.40
26.20
27.19
-0.44%
121,270
03/06/2026
27.08
28.07
26.68
27.31
-1.36%
125,384
03/05/2026
27.92
28.26
27.50
27.69
-2.28%
125,722
03/04/2026
28.39
28.62
28.08
28.33
+0.85%
113,070
03/03/2026
27.69
28.40
27.38
28.09
-0.91%
116,091
03/02/2026
27.38
28.60
27.08
28.35
+1.86%
118,544
02/27/2026
28.78
28.84
27.68
27.84
-4.63%
168,449
02/27/2026
$0.19 Dividend
02/26/2026
29.42
29.92
28.74
29.19
-0.44%
115,134
02/25/2026
28.84
29.43
28.58
29.32
+1.78%
260,746
02/24/2026
28.84
28.92
28.54
28.80
+0.24%
174,734
02/23/2026
29.58
29.83
28.38
28.73
-2.94%
235,274
02/20/2026
29.09
29.62
28.76
29.60
+1.66%
138,333
02/19/2026
28.90
29.14
28.73
29.12
0.00%
113,033
02/18/2026
29.48
29.88
29.05
29.12
-1.24%
150,534
02/17/2026
29.40
29.80
29.01
29.48
+0.61%
128,460
02/13/2026
29.16
29.51
28.73
29.31
+0.58%
141,774
02/12/2026
29.68
29.86
28.76
29.14
-1.14%
195,418
02/11/2026
28.71
30.45
28.71
29.47
+3.90%
496,006
02/10/2026
28.70
28.86
28.21
28.37
-1.34%
131,907
02/09/2026
28.87
28.97
28.48
28.75
-0.14%
85,715
02/06/2026
28.93
29.13
28.73
28.79
+0.34%
158,711
02/05/2026
28.62
28.83
28.44
28.69
+0.21%
116,974
02/04/2026
28.54
28.98
28.42
28.64
+1.33%
173,440
02/03/2026
27.89
28.45
27.72
28.26
+1.17%
118,479