CCNE
CNB Finl (CCNE)
NASDAQ
$34.51+$0.03 (+0.07%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $1.0B
    Market Cap
  • 37.00%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +0.42%
    Low Price$33.42
    High Price$34.75
  • 3 Months
    +6.43%
    Low Price$31.73
    High Price$35.52
  • 1 Year
    +37.00%
    Low Price$22.47
    High Price$35.52
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
29.90
30.71
29.82
29.95
-0.62%
119,385
05/12/2026
30.47
30.47
29.67
30.14
-0.75%
87,442
05/11/2026
30.79
30.96
30.29
30.37
-1.44%
75,887
05/08/2026
30.56
30.88
30.49
30.81
+0.68%
87,213
05/07/2026
30.58
30.91
30.43
30.61
+0.10%
76,103
05/06/2026
30.68
30.83
30.39
30.58
+0.49%
79,398
05/05/2026
29.88
30.55
28.56
30.43
+1.82%
103,875
05/04/2026
30.42
30.42
29.77
29.88
-1.43%
91,402
05/01/2026
30.12
30.55
29.69
30.32
+0.99%
78,029
04/30/2026
29.70
30.31
29.53
30.02
+0.16%
104,997
04/29/2026
30.66
30.81
29.87
29.97
-2.94%
150,345
04/28/2026
30.59
31.17
30.59
30.88
+1.46%
122,445
04/27/2026
29.74
30.46
29.65
30.44
+2.09%
127,114
04/24/2026
29.96
30.07
29.57
29.81
-1.05%
110,634