CNB Financial Corporation (CCNEP)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 22.86 | 23.07 | 22.86 | 23.07 | 23.07 | 2,000 |
| 03 May 2024 | 22.93 | 22.93 | 22.24 | 22.65 | 22.65 | 5,200 |
| 02 May 2024 | 23.00 | 23.14 | 23.00 | 23.10 | 23.10 | 1,900 |
| 01 May 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 30 Apr 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 29 Apr 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 200 |
| 26 Apr 2024 | 23.39 | 23.39 | 23.25 | 23.39 | 23.39 | 800 |
| 25 Apr 2024 | 23.30 | 23.30 | 23.11 | 23.11 | 23.11 | 200 |
| 24 Apr 2024 | 22.85 | 23.30 | 22.85 | 23.30 | 23.30 | 4,100 |
| 23 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 22 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 19 Apr 2024 | 22.90 | 22.90 | 22.83 | 22.85 | 22.85 | 2,000 |
| 18 Apr 2024 | 23.49 | 23.50 | 23.49 | 23.50 | 23.50 | 300 |
| 17 Apr 2024 | 23.22 | 23.81 | 23.22 | 23.50 | 23.50 | 1,400 |
| 16 Apr 2024 | 23.00 | 23.00 | 22.82 | 22.82 | 22.82 | 700 |
| 15 Apr 2024 | 23.30 | 23.44 | 22.99 | 22.99 | 22.99 | 3,000 |
| 12 Apr 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 11 Apr 2024 | 23.85 | 23.85 | 23.46 | 23.46 | 23.46 | 2,600 |
| 10 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 200 |
| 09 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 100 |
| 08 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 200 |
| 05 Apr 2024 | 23.48 | 23.48 | 23.10 | 23.10 | 23.10 | 1,600 |
| 04 Apr 2024 | 23.30 | 23.97 | 22.80 | 23.93 | 23.93 | 3,200 |
| 03 Apr 2024 | 23.15 | 23.62 | 22.80 | 22.80 | 22.80 | 3,300 |
| 02 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 01 Apr 2024 | 24.05 | 24.05 | 23.59 | 24.04 | 24.04 | 2,600 |
| 28 Mar 2024 | 24.00 | 24.00 | 22.99 | 24.00 | 24.00 | 2,400 |
| 27 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 400 |
| 26 Mar 2024 | 23.54 | 23.95 | 23.50 | 23.91 | 23.91 | 1,500 |
| 25 Mar 2024 | 23.51 | 23.57 | 23.51 | 23.57 | 23.57 | 1,200 |
| 22 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 100 |
| 21 Mar 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 500 |
| 20 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 19 Mar 2024 | 23.11 | 23.20 | 22.75 | 23.20 | 23.20 | 7,200 |
| 18 Mar 2024 | 23.50 | 23.50 | 23.27 | 23.50 | 23.50 | 600 |
| 15 Mar 2024 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 3,200 |
| 14 Mar 2024 | 23.44 | 23.50 | 23.08 | 23.08 | 23.08 | 1,900 |
| 13 Mar 2024 | 24.19 | 24.45 | 23.99 | 24.00 | 24.00 | 1,600 |
| 12 Mar 2024 | 23.79 | 23.79 | 23.03 | 23.50 | 23.50 | 1,000 |
| 11 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1,200 |
| 08 Mar 2024 | 22.84 | 22.85 | 22.71 | 22.85 | 22.85 | 1,300 |
| 07 Mar 2024 | 22.97 | 22.97 | 22.30 | 22.60 | 22.60 | 3,000 |
| 06 Mar 2024 | 22.69 | 22.75 | 22.57 | 22.57 | 22.57 | 3,700 |
| 05 Mar 2024 | 22.69 | 22.70 | 22.55 | 22.57 | 22.57 | 3,200 |
| 04 Mar 2024 | 22.45 | 22.55 | 22.45 | 22.55 | 22.55 | 300 |
| 01 Mar 2024 | 22.73 | 22.73 | 22.42 | 22.42 | 22.42 | 3,000 |
| 29 Feb 2024 | 22.71 | 22.73 | 22.70 | 22.70 | 22.70 | 600 |
| 28 Feb 2024 | 22.45 | 22.65 | 22.45 | 22.65 | 22.65 | 6,900 |
| 27 Feb 2024 | 22.74 | 22.74 | 22.48 | 22.72 | 22.72 | 1,100 |
| 26 Feb 2024 | 22.42 | 22.57 | 22.40 | 22.57 | 22.57 | 2,100 |
| 23 Feb 2024 | 22.70 | 22.70 | 22.40 | 22.50 | 22.50 | 4,200 |
| 22 Feb 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 21 Feb 2024 | 22.50 | 22.62 | 22.50 | 22.59 | 22.59 | 1,800 |
| 20 Feb 2024 | 22.45 | 22.49 | 22.40 | 22.49 | 22.49 | 2,300 |
| 16 Feb 2024 | 22.49 | 22.49 | 22.40 | 22.40 | 22.40 | 800 |
| 15 Feb 2024 | 22.25 | 22.75 | 22.25 | 22.50 | 22.50 | 2,800 |
| 15 Feb 2024 | 0.445 Dividend | |||||
| 14 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.20 | - |
| 13 Feb 2024 | 22.64 | 22.65 | 22.64 | 22.65 | 22.20 | 500 |
| 12 Feb 2024 | 22.52 | 22.65 | 22.52 | 22.65 | 22.20 | 7,000 |
| 09 Feb 2024 | 22.30 | 22.52 | 22.30 | 22.52 | 22.08 | 1,200 |
| 08 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.76 | 300 |
| 07 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.10 | - |
| 06 Feb 2024 | 22.50 | 22.55 | 22.25 | 22.55 | 22.10 | 2,000 |
| 05 Feb 2024 | 22.50 | 22.50 | 22.45 | 22.50 | 22.06 | 3,500 |
| 02 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.96 | - |
| 01 Feb 2024 | 22.63 | 22.63 | 22.40 | 22.40 | 21.96 | 3,600 |
| 31 Jan 2024 | 22.40 | 22.73 | 22.39 | 22.72 | 22.27 | 1,400 |
| 30 Jan 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.23 | 1,200 |
| 29 Jan 2024 | 22.52 | 22.52 | 22.46 | 22.50 | 22.06 | 3,100 |
| 26 Jan 2024 | 22.50 | 22.70 | 22.35 | 22.55 | 22.11 | 4,700 |
| 25 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.86 | 800 |
| 24 Jan 2024 | 22.08 | 22.60 | 22.05 | 22.40 | 21.96 | 7,200 |
| 23 Jan 2024 | 22.20 | 22.30 | 21.91 | 21.91 | 21.48 | 2,900 |
| 22 Jan 2024 | 22.25 | 22.27 | 22.25 | 22.25 | 21.81 | 800 |
| 19 Jan 2024 | 22.34 | 22.34 | 22.02 | 22.25 | 21.81 | 2,000 |
| 18 Jan 2024 | 22.41 | 22.42 | 22.09 | 22.32 | 21.89 | 1,900 |
| 17 Jan 2024 | 21.76 | 22.06 | 21.75 | 22.02 | 21.59 | 4,800 |
| 16 Jan 2024 | 21.75 | 21.75 | 21.71 | 21.75 | 21.32 | 2,700 |
| 12 Jan 2024 | 21.74 | 22.12 | 21.60 | 21.73 | 21.30 | 7,100 |
| 11 Jan 2024 | 21.60 | 21.75 | 21.57 | 21.73 | 21.30 | 1,600 |
| 10 Jan 2024 | 21.32 | 21.63 | 21.31 | 21.59 | 21.17 | 1,800 |
| 09 Jan 2024 | 21.64 | 21.65 | 21.64 | 21.65 | 21.22 | 1,000 |
| 08 Jan 2024 | 21.75 | 21.75 | 21.59 | 21.74 | 21.31 | 3,200 |
| 05 Jan 2024 | 21.75 | 22.49 | 21.56 | 21.74 | 21.31 | 4,500 |
| 04 Jan 2024 | 21.11 | 21.75 | 20.80 | 21.75 | 21.32 | 7,800 |
| 03 Jan 2024 | 21.58 | 21.75 | 21.50 | 21.75 | 21.32 | 6,700 |
| 02 Jan 2024 | 21.64 | 21.74 | 20.86 | 21.45 | 21.03 | 10,100 |
| 29 Dec 2023 | 21.66 | 21.75 | 20.52 | 21.73 | 21.30 | 6,000 |
| 28 Dec 2023 | 21.58 | 21.69 | 21.50 | 21.69 | 21.26 | 6,100 |
| 27 Dec 2023 | 21.75 | 21.75 | 21.62 | 21.74 | 21.31 | 1,100 |
| 26 Dec 2023 | 21.65 | 21.75 | 21.65 | 21.71 | 21.28 | 2,100 |
| 22 Dec 2023 | 21.72 | 21.72 | 21.62 | 21.66 | 21.23 | 4,200 |
| 21 Dec 2023 | 21.67 | 21.75 | 21.67 | 21.72 | 21.29 | 6,000 |
| 20 Dec 2023 | 21.75 | 21.75 | 21.55 | 21.68 | 21.25 | 12,500 |
| 19 Dec 2023 | 21.75 | 21.75 | 21.67 | 21.75 | 21.32 | 3,000 |
| 18 Dec 2023 | 21.75 | 21.75 | 21.74 | 21.75 | 21.32 | 2,000 |
| 15 Dec 2023 | 21.53 | 21.75 | 21.53 | 21.75 | 21.32 | 11,900 |
| 14 Dec 2023 | 21.15 | 21.75 | 21.15 | 21.55 | 21.13 | 12,400 |
| 13 Dec 2023 | 20.98 | 21.15 | 20.98 | 21.15 | 20.73 | 4,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.