Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	24.67			24.86	30,875	-0.01(-0.04%)
Jan 28, 2022	24.51	24.88	24.30	24.87	25,276	+0.22(+0.91%)
Jan 27, 2022	25.20	25.55	24.61	24.65	21,176	-0.53(-2.11%)
Jan 26, 2022	25.54	25.54	24.87	25.18	33,021	-0.01(-0.04%)
Jan 25, 2022	24.81	25.50	24.53	25.19	33,258	+0.07(+0.26%)
Jan 24, 2022	24.46	25.34	24.23	25.13	49,232	+0.52(+2.12%)
Jan 21, 2022	24.48	25.26	24.39	24.60	37,397	-0.23(-0.94%)
Jan 20, 2022	25.39	25.50	24.58	24.84	22,144	-0.47(-1.88%)
Jan 19, 2022	25.85	26.01	25.23	25.31	24,948	-0.43(-1.66%)
Jan 18, 2022	25.67	26.08	25.62	25.74	27,398	-0.33(-1.25%)
Jan 14, 2022				26.07	0	+0.34(+1.34%)
Jan 13, 2022	25.78	26.02	25.71	25.72	22,977	+0.07(+0.25%)
Jan 12, 2022	26.07	26.07	25.57	25.66	27,900	-0.22(-0.86%)
Jan 11, 2022	25.97	26.06	25.52	25.88	28,568	+0.07(+0.25%)
Jan 10, 2022	25.83	25.93	25.65	25.81	41,714	-0.06(-0.22%)
Jan 07, 2022	25.50	25.93	25.40	25.87	20,650	+0.34(+1.35%)
Jan 06, 2022	24.78	25.53	24.68	25.53	47,401	+0.61(+2.47%)
Jan 05, 2022	25.11	25.30	24.70	24.91	49,803	-0.21(-0.85%)
Jan 04, 2022	25.33	25.51	25.00	25.13	56,932	+0.07(+0.26%)
Jan 03, 2022	24.71	25.27	24.71	25.06	27,865	+0.39(+1.58%)
Dec 31, 2021	24.73	24.83	24.58	24.67	15,031	-0.14(-0.56%)
Dec 30, 2021	24.68	24.96	24.62	24.81	22,348	-0.25(-1.00%)
Dec 29, 2021	25.28	25.28	24.86	25.06	15,966	+0.01(+0.04%)
Dec 28, 2021	25.22	25.62	24.87	25.05	62,280	-0.20(-0.77%)
Dec 27, 2021	24.93	25.38	24.79	25.25	34,960	+0.39(+1.57%)
Dec 23, 2021	24.95	25.13	24.84	24.86	18,353	+0.18(+0.72%)
Dec 22, 2021	24.35	24.69	24.32	24.68	43,084	+0.13(+0.53%)
Dec 21, 2021	24.20	24.67	24.20	24.55	18,727	+0.40(+1.66%)
Dec 20, 2021	24.12	24.28	23.85	24.15	42,362	-0.25(-1.03%)
Dec 17, 2021	24.59	24.59	23.81	24.40	77,029	-0.26(-1.06%)
Dec 16, 2021	25.13	25.14	24.52	24.66	67,425	-0.20(-0.82%)
Dec 15, 2021	25.22	25.60	24.70	24.86	77,062	-0.09(-0.37%)
Dec 14, 2021	24.99	25.26	24.47	24.96	51,994	+0.03(+0.11%)
Dec 13, 2021	24.95	25.52	24.67	24.93	32,968	-0.04(-0.15%)
Dec 10, 2021	24.86	25.55	24.72	24.97	29,807	-0.03(-0.11%)
Dec 09, 2021	25.37	25.37	24.90	25.00	25,885	-0.22(-0.89%)
Dec 08, 2021	25.28	25.53	25.02	25.22	23,207	+0.03(+0.11%)
Dec 07, 2021	25.52	25.52	24.85	25.19	29,947	-0.05(-0.18%)
Dec 06, 2021	25.63	25.77	25.24	25.24	34,393	-0.08(-0.33%)
Dec 03, 2021	25.79	25.83	25.08	25.32	77,747	-0.21(-0.84%)
Dec 02, 2021	25.20	25.79	24.95	25.54	29,018	+0.76(+3.08%)
Dec 01, 2021	24.95	25.81	24.74	24.77	78,172	+0.24(+0.99%)
Nov 30, 2021	24.43	24.79	24.23	24.53	31,241	-0.08(-0.32%)
Nov 29, 2021	25.23	25.23	24.53	24.61	28,555	-0.28(-1.11%)
Nov 26, 2021	25.11	25.33	24.56	24.89	48,594	-0.90(-3.48%)
Nov 24, 2021	26.37	26.43	25.69	25.78	19,012	-0.63(-2.38%)
Nov 23, 2021	26.01	26.44	25.71	26.41	39,246	+0.40(+1.53%)
Nov 22, 2021	25.68	26.21	25.68	26.01	35,743	+0.50(+1.96%)
Nov 19, 2021	25.61	25.69	25.27	25.52	26,631	-0.16(-0.61%)
Nov 18, 2021	25.36	25.77	25.46	25.67	45,708	+0.35(+1.39%)
Nov 17, 2021	25.43	25.43	25.15	25.32	26,284	-0.28(-1.08%)
Nov 16, 2021	25.33	25.71	25.17	25.60	29,328	+0.15(+0.58%)
Nov 15, 2021	25.26	25.56	25.23	25.45	19,288	+0.02(+0.07%)
Nov 12, 2021	25.55	25.55	25.28	25.43	46,484	-0.02(-0.07%)
Nov 11, 2021	25.14	25.55	25.11	25.45	35,550	+0.44(+1.78%)
Nov 10, 2021	24.77			25.01	35,779	+0.33(+1.35%)
Nov 09, 2021	24.59	25.03	24.59	24.67	20,940	-0.58(-2.31%)
Nov 08, 2021	25.56	25.56	25.02	25.26	26,963	-0.10(-0.40%)
Nov 05, 2021	24.48	25.62	24.48	25.36	49,643	+1.09(+4.50%)
Nov 04, 2021	24.06	24.40	23.74	24.27	27,995	-0.02(-0.08%)
Nov 03, 2021	23.73	24.53	23.38	24.29	42,135	+0.42(+1.74%)
Nov 02, 2021	23.91	23.99	23.52	23.87	32,904	+0.02(+0.08%)