Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	19.25	19.51	18.96	19.04	61,952	-0.20(-1.04%)
Jan 28, 2021	19.22	19.50	19.02	19.24	45,613	+0.53(+2.86%)
Jan 27, 2021	19.58	19.70	18.29	18.71	74,364	-1.23(-6.18%)
Jan 26, 2021	20.35	20.43	19.74	19.94	75,606	-0.40(-1.96%)
Jan 25, 2021	20.67	20.67	19.82	20.34	20,365	-0.44(-2.14%)
Jan 22, 2021	20.04	20.78	19.71	20.78	38,761	+0.27(+1.32%)
Jan 21, 2021	20.94	21.16	20.37	20.51	40,451	-0.42(-1.99%)
Jan 20, 2021	21.01	21.14	20.66	20.93	28,379	-0.16(-0.77%)
Jan 19, 2021	21.58	21.58	20.85	21.09	27,210	-0.21(-0.98%)
Jan 15, 2021	21.09	21.51	20.79	21.30	39,755	-0.26(-1.22%)
Jan 14, 2021	20.95	21.67	20.95	21.56	43,504	+0.72(+3.43%)
Jan 13, 2021	21.13	21.13	20.67	20.85	24,750	-0.28(-1.33%)
Jan 12, 2021	21.02	21.24	20.83	21.13	35,763	+0.52(+2.50%)
Jan 11, 2021	20.43	20.87	20.43	20.61	48,464	+0.07(+0.35%)
Jan 08, 2021	21.27	21.27	20.06	20.54	52,565	-0.94(-4.38%)
Jan 07, 2021	22.05	22.05	21.35	21.48	94,603	+0.23(+1.07%)
Jan 06, 2021	19.90	21.42	19.69	21.25	138,099	+2.06(+10.71%)
Jan 05, 2021	18.84	19.53	18.84	19.20	37,001	+0.21(+1.10%)
Jan 04, 2021	19.10	19.30	18.59	18.99	36,877	-0.29(-1.50%)
Dec 31, 2020		19.28	19.28	19.28	23,354	+0.05(+0.24%)
Dec 30, 2020	19.10	19.30	18.70	19.23	23,354	+0.27(+1.43%)
Dec 29, 2020	19.47	19.47	18.90	18.96	29,702	-0.37(-1.92%)
Dec 28, 2020	19.21	19.52	19.09	19.33	27,494	+0.37(+1.96%)
Dec 24, 2020	19.12	19.71	18.90	18.96	9,165	-0.19(-0.99%)
Dec 23, 2020	19.67	19.67	18.85	19.15	32,683	+0.33(+1.73%)
Dec 22, 2020	19.06	19.36	18.48	18.83	46,057	-0.10(-0.53%)
Dec 21, 2020	19.46	19.56	18.56	18.93	58,500	-0.71(-3.60%)
Dec 18, 2020	19.48	19.82	19.22	19.63	167,525	+0.02(+0.09%)
Dec 17, 2020	19.51	19.78	18.87	19.61	56,502	+0.08(+0.42%)
Dec 16, 2020	19.32	19.61	19.30	19.53	40,834	+0.09(+0.47%)
Dec 15, 2020	19.04	19.67	18.62	19.44	52,171	+0.73(+3.92%)
Dec 14, 2020	19.65	19.65	18.64	18.71	44,889	+0.02(+0.10%)
Dec 11, 2020	19.94	19.94	18.64	18.69	40,749	-0.61(-3.14%)
Dec 10, 2020	18.97	19.38	18.97	19.30	28,950	-0.17(-0.88%)
Dec 09, 2020	19.32	19.55	19.11	19.47	59,112	+0.40(+2.09%)
Dec 08, 2020	18.81	19.29	18.72	19.07	46,815	+0.04(+0.19%)
Dec 07, 2020	18.99	19.13	18.66	19.03	59,304	-0.04(-0.19%)
Dec 04, 2020	19.27	19.27	18.41	19.07	40,749	+0.77(+4.21%)
Dec 03, 2020	18.53	18.53	18.22	18.30	60,295	-0.09(-0.49%)
Dec 02, 2020	18.07	18.51	18.00	18.39	68,196	+0.28(+1.55%)
Dec 01, 2020	18.54	18.54	17.86	18.11	45,562	+0.29(+1.63%)
Nov 30, 2020	18.55	18.77	17.74	17.82	270,314	-0.64(-3.48%)
Nov 27, 2020	18.60	18.81	18.22	18.46	24,274	-0.17(-0.92%)
Nov 25, 2020	18.56	18.84	18.10	18.63	58,460	+0.07(+0.39%)
Nov 24, 2020	18.87	18.87	18.20	18.56	73,226	+0.76(+4.29%)
Nov 23, 2020	17.96	18.28	17.74	17.80	58,775	-0.21(-1.15%)
Nov 20, 2020	17.81	18.04	17.75	18.01	43,316	-0.16(-0.89%)
Nov 19, 2020	17.75	18.23	17.41	18.17	34,931	+0.38(+2.12%)
Nov 18, 2020	19.07	19.07	17.75	17.79	40,055	-0.04(-0.25%)
Nov 17, 2020	17.22	18.07	17.18	17.84	38,347	+0.31(+1.79%)
Nov 16, 2020	16.96	17.58	16.78	17.52	62,179	+0.93(+5.57%)
Nov 13, 2020	17.22	17.22	16.55	16.60	110,461	-0.32(-1.91%)
Nov 12, 2020	17.22	17.57	16.92	16.92	80,151	-0.68(-3.88%)
Nov 11, 2020	18.64	18.64	17.15	17.60	43,126	-1.01(-5.41%)
Nov 10, 2020	18.22	19.28	18.22	18.61	51,933	+0.71(+3.96%)
Nov 09, 2020	17.54	19.07	16.94	17.90	86,593	+1.85(+11.53%)
Nov 06, 2020	16.95	16.95	15.85	16.05	38,862	-0.81(-4.79%)
Nov 05, 2020	16.17	16.96	16.17	16.86	28,949	+0.67(+4.16%)
Nov 04, 2020	16.79	16.79	16.07	16.18	54,229	-0.97(-5.65%)
Nov 03, 2020	16.96	17.31	16.68	17.15	36,087	+0.62(+3.75%)