CCNEP | CNB FINL DO-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

CNB FINL DO-A (CCNEP)

NASDAQ

$24.38-$0.48 (-1.91%)

Price as of Nov 13, 2026 12:48 PM EST

N/A
Market Cap
5.36%
1-Year Change
Banks - Regional
Industry

1 Month
+1.84%

Low Price$24.21

High Price$24.60
3 Months
+0.56%

Low Price$23.96

High Price$24.60
1 Year
+5.36%

Low Price$22.47

High Price$24.61

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	$0.45 Dividend
11/12/2026	24.16	24.40	24.16	24.40	-0.20%	971
11/11/2026	24.46	24.46	24.38	24.45	-0.31%	1,137
11/10/2026	24.40	24.53	24.40	24.53	+0.96%	844
11/09/2026	24.30	24.30	24.30	24.30	-1.04%	331
11/06/2026	24.28	24.55	24.28	24.55	+1.42%	1,204
11/05/2026	24.31	24.31	24.00	24.21	-1.00%	1,623
11/04/2026	24.33	24.50	24.31	24.45	-0.40%	2,955
11/03/2026	24.55	24.55	24.55	24.55	+0.20%	661
11/02/2026	24.50	24.50	24.50	24.50	0.00%	191
10/30/2026	24.50	24.50	24.50	24.50	-0.40%	366
10/29/2026	24.52	24.60	24.43	24.60	+0.40%	1,241
10/28/2026	25.19	25.19	24.50	24.50	-0.06%	545
10/27/2026	24.51	24.52	24.45	24.52	+0.26%	1,270
10/26/2026	24.38	24.45	24.34	24.45	0.00%	1,295
10/22/2026	24.42	24.45	24.42	24.45	+0.08%	744
10/21/2026	24.43	24.43	24.43	24.43	+0.44%	304
10/20/2026	24.30	24.33	24.30	24.33	-0.48%	395
10/19/2026	24.40	24.44	24.29	24.44	-0.16%	1,684
10/16/2026	24.48	24.48	24.48	24.48	+0.32%	700
10/15/2026	24.40	24.40	24.40	24.40	+0.14%	208
10/14/2026	24.37	24.37	24.37	24.37	+0.26%	208
10/13/2026	24.22	24.31	24.22	24.31	+1.43%	1,373
10/12/2026	24.08	24.11	23.96	23.96	-0.73%	1,179
10/08/2026	24.14	24.14	24.14	24.14	+0.51%	221
10/07/2026	24.14	24.14	23.97	24.02	-1.15%	906
10/06/2026	24.13	24.30	24.13	24.30	-0.04%	3,113
10/05/2026	24.08	24.31	24.06	24.31	+0.28%	1,317
10/02/2026	24.24	24.24	24.24	24.24	+0.49%	320
10/01/2026	24.07	24.33	24.06	24.12	-0.41%	1,295
09/30/2026	24.10	24.22	24.08	24.22	-0.32%	1,127
09/29/2026	24.30	24.30	24.30	24.30	-0.34%	348
09/28/2026	24.23	24.38	24.23	24.38	-0.30%	1,280
09/25/2026	24.45	24.45	24.45	24.45	-0.40%	500
09/24/2026	24.55	24.58	24.50	24.55	0.00%	4,371
09/23/2026	24.51	24.56	24.51	24.55	+0.20%	2,061
09/22/2026	24.45	24.50	24.45	24.50	+1.26%	2,929
09/16/2026	24.40	24.40	24.16	24.20	-1.24%	2,807
09/15/2026	24.45	24.50	24.31	24.50	+0.81%	2,649
09/11/2026	24.48	24.50	24.31	24.31	-0.38%	1,854
09/10/2026	24.40	24.40	24.40	24.40	-0.02%	350
09/09/2026	24.36	24.40	24.36	24.40	-0.10%	406
09/08/2026	24.50	24.50	24.43	24.43	-0.58%	1,853
09/04/2026	24.36	24.59	24.31	24.57	+0.68%	1,173
09/02/2026	24.36	24.40	24.36	24.40	-0.20%	332
09/01/2026	24.50	24.50	24.45	24.45	+0.40%	562
08/28/2026	24.40	24.40	24.36	24.36	+0.20%	357
08/27/2026	24.41	24.41	24.31	24.31	0.00%	861
08/26/2026	24.18	24.31	24.18	24.31	-0.40%	1,465
08/25/2026	24.18	24.43	24.18	24.40	0.00%	1,772
08/24/2026	24.45	24.60	24.40	24.40	-0.006%	610
08/21/2026	24.41	24.41	24.41	24.41	+0.21%	658
08/20/2026	24.33	24.59	24.17	24.36	-0.80%	4,210
08/19/2026	24.60	24.60	24.55	24.55	-0.16%	3,796
08/18/2026	24.59	24.59	24.59	24.59	0.00%	293
08/17/2026	24.60	24.60	24.53	24.59	+0.24%	3,255
08/14/2026	24.55	24.55	24.53	24.53	-0.30%	975
08/14/2026	$0.45 Dividend
08/13/2026	24.61	24.61	24.61	24.61	+1.39%	152
08/06/2026	24.26	24.27	24.26	24.27	+0.08%	1,105
08/05/2026	24.60	24.60	24.24	24.25	-0.63%	894
08/04/2026	24.40	24.40	24.40	24.40	-0.55%	680
08/03/2026	24.31	24.54	24.22	24.54	+1.27%	716
07/31/2026	24.24	24.25	24.20	24.23	+0.32%	2,323
07/30/2026	24.15	24.15	24.15	24.15	+0.12%	208
07/29/2026	24.12	24.12	24.12	24.12	-1.69%	120
07/27/2026	24.24	24.54	24.24	24.54	+1.76%	1,618
07/24/2026	24.24	24.24	24.11	24.11	+0.06%	397
07/23/2026	24.10	24.10	24.10	24.10	-0.30%	404
07/22/2026	24.17	24.17	24.17	24.17	+0.32%	588
07/21/2026	24.02	24.19	23.97	24.09	+0.40%	7,847
07/20/2026	24.11	24.11	24.00	24.00	-0.14%	912
07/13/2026	24.12	24.12	24.03	24.03	-0.38%	597
07/10/2026	24.15	24.15	24.12	24.12	+0.01%	764
07/08/2026	24.03	24.13	24.03	24.12	+0.63%	1,387
07/07/2026	23.98	24.12	23.97	23.97	-0.22%	2,486
07/06/2026	23.97	24.02	23.97	24.02	-0.52%	1,320
07/02/2026	24.10	24.15	23.97	24.15	+0.70%	2,021
06/30/2026	23.98	24.03	23.98	23.98	-0.10%	1,559
06/29/2026	23.93	24.00	23.93	24.00	-0.26%	1,492
06/25/2026	24.07	24.07	24.07	24.07	-0.0004%	987
06/24/2026	23.93	24.07	23.93	24.07	+0.28%	1,632
06/23/2026	24.03	24.07	24.00	24.00	+0.48%	924
06/17/2026	24.07	24.07	23.88	23.88	-0.0004%	1,693
06/16/2026	23.83	23.92	23.83	23.88	-0.83%	2,535
06/15/2026	23.87	24.08	23.83	24.08	+0.94%	3,856
06/12/2026	23.86	23.86	23.86	23.86	+0.07%	612
06/11/2026	23.71	23.84	23.71	23.84	+0.73%	1,218
06/10/2026	23.88	23.88	23.66	23.67	+0.04%	569
06/09/2026	23.78	23.78	23.66	23.66	-0.32%	1,214
06/08/2026	23.80	23.85	23.74	23.74	+0.40%	1,082
06/05/2026	23.67	23.67	23.64	23.64	-0.96%	838
06/04/2026	23.88	23.88	23.87	23.87	-0.29%	746
06/03/2026	23.81	23.94	23.81	23.94	+0.53%	803
06/02/2026	23.85	23.85	23.81	23.81	-0.02%	415
06/01/2026	23.88	23.88	23.82	23.82	-0.42%	1,282
05/29/2026	23.95	23.95	23.89	23.92	-0.12%	2,347
05/28/2026	23.95	23.95	23.95	23.95	0.00%	104
05/27/2026	23.89	23.95	23.89	23.95	0.00%	861
05/26/2026	23.95	23.95	23.95	23.95	+0.40%	214