CCNE
CNB Finl (CCNE)
NASDAQ
$33.72-$0.12 (-0.35%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.0B
    Market Cap
  • 32.01%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -1.57%
    Low Price$33.78
    High Price$35.72
  • 3 Months
    +10.52%
    Low Price$29.74
    High Price$35.72
  • 1 Year
    +32.01%
    Low Price$22.59
    High Price$35.72
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
34.03
34.10
33.48
33.84
+0.18%
260,069
08/20/2026
33.65
33.86
33.51
33.78
-0.18%
106,548
08/19/2026
34.92
35.35
33.74
33.84
-2.81%
127,264
08/18/2026
34.83
35.08
34.57
34.82
-0.09%
132,023
08/17/2026
34.83
35.17
34.70
34.85
-0.26%
145,460
08/14/2026
34.89
35.15
34.77
34.94
-0.03%
180,858
08/13/2026
34.88
35.11
34.80
34.95
+0.37%
139,094
08/12/2026
34.64
34.99
34.43
34.82
+0.84%
165,102
08/11/2026
34.28
34.59
34.15
34.53
+0.73%
223,637
08/10/2026
34.41
34.75
34.07
34.28
-0.95%
192,868
08/07/2026
35.07
35.07
34.47
34.61
-1.51%
167,298
08/06/2026
35.61
35.84
34.86
35.14
-1.15%
188,146
08/05/2026
35.89
35.92
35.30
35.55
-0.48%
304,298
08/04/2026
35.49
36.06
35.27
35.72
+0.51%
160,642
08/03/2026
35.65
36.17
35.25
35.54
+1.25%
157,098
07/31/2026
34.94
35.43
34.50
35.10
+0.31%
164,086
07/30/2026
35.73
36.08
34.95
34.99
-1.58%
136,751
07/29/2026
35.41
35.92
35.27
35.55
+0.28%
134,348
07/28/2026
34.74
35.60
34.56
35.45
+2.72%
152,192
07/27/2026
34.67
34.79
34.27
34.51
-0.46%
124,075
07/24/2026
33.94
34.79
32.71
34.67
+2.21%
158,185
07/23/2026
33.21
33.98
33.08
33.92
+0.56%
142,329
07/23/2026
$0.91 Earnings
07/22/2026
34.18
34.22
33.57
33.73
-1.89%
158,199
07/21/2026
34.01
34.48
33.72
34.38
+1.00%
185,391
07/20/2026
34.28
34.28
33.81
34.04
-0.67%
99,072
07/17/2026
34.93
35.08
34.14
34.27
-2.50%
171,358
07/16/2026
33.94
35.24
33.94
35.15
+3.44%
151,765
07/15/2026
33.52
34.13
33.52
33.98
+1.65%
114,268
07/14/2026
33.68
33.96
33.33
33.43
-0.74%
169,851
07/13/2026
33.68
33.99
33.45
33.68
+0.18%
145,697
07/10/2026
33.32
33.71
33.11
33.62
+0.48%
63,379
07/09/2026
33.10
33.68
32.96
33.46
+1.49%
156,750
07/08/2026
33.38
33.71
32.73
32.97
-1.23%
209,346
07/07/2026
33.92
34.51
33.36
33.38
-1.07%
113,551
07/06/2026
33.75
34.38
33.48
33.74
+0.15%
121,681
07/02/2026
34.41
34.92
33.48
33.69
-1.84%
162,966
07/01/2026
33.74
34.50
33.69
34.32
+1.81%
160,470
06/30/2026
33.80
33.95
33.52
33.71
-0.44%
128,989
06/29/2026
33.85
33.94
32.65
33.86
-0.32%
149,131
06/26/2026
33.71
34.29
33.30
33.97
+1.25%
765,356
06/25/2026
33.38
33.90
32.89
33.55
-0.06%
135,881
06/24/2026
33.06
33.67
32.60
33.57
+1.54%
206,102
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