Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	19.74	19.92	19.63	19.76	20,915	+0.12(+0.61%)
May 23, 2024	20.21	20.30	19.53	19.64	36,385	-0.58(-2.87%)
May 22, 2024	20.15	20.31	20.01	20.22	26,490	-0.01(-0.05%)
May 21, 2024	19.92	20.29	19.92	20.23	19,234	+0.29(+1.45%)
May 20, 2024	20.47	20.50	19.82	19.94	24,911	-0.59(-2.87%)
May 17, 2024	20.60	20.67	20.50	20.53	33,098	+0.08(+0.39%)
May 16, 2024	20.08	20.53	20.06	20.45	38,656	+0.20(+0.99%)
May 15, 2024	19.91	20.25	19.91	20.25	28,844	+0.19(+0.95%)
May 14, 2024	20.15	20.15	19.93	20.06	24,550	+0.15(+0.75%)
May 13, 2024	20.12	20.24	19.87	19.91	34,383	-0.17(-0.85%)
May 10, 2024	20.00	20.22	19.92	20.08	26,265	+0.04(+0.20%)
May 09, 2024	19.97	20.05	19.82	20.04	43,637	+0.19(+0.96%)
May 08, 2024	19.52	19.96	19.52	19.85	28,077	+0.16(+0.81%)
May 07, 2024	19.83	20.00	19.69	19.69	35,112	-0.11(-0.56%)
May 06, 2024	19.58	19.83	19.58	19.80	30,370	+0.24(+1.23%)
May 03, 2024	19.53	19.74	19.47	19.56	30,724	+0.16(+0.82%)
May 02, 2024	19.19	19.52	19.13	19.40	41,323	+0.38(+2.00%)
May 01, 2024	19.02	19.25	19.00	19.02	53,271	+0.02(+0.11%)
Apr 30, 2024	18.84	19.02	18.81	19.00	43,972	+0.06(+0.32%)
Apr 29, 2024	19.03	19.06	18.85	18.94	27,711	-0.13(-0.68%)
Apr 26, 2024	19.29	19.32	19.01	19.07	33,321	-0.15(-0.78%)
Apr 25, 2024	19.10	19.28	18.98	19.22	41,897	-0.12(-0.62%)
Apr 24, 2024	19.02	19.36	18.87	19.34	37,586	+0.09(+0.47%)
Apr 23, 2024	19.20	19.39	19.09	19.25	35,457	+0.06(+0.31%)
Apr 22, 2024	18.64	19.21	18.64	19.19	80,649	+0.45(+2.40%)
Apr 19, 2024	18.03	18.77	18.03	18.74	64,564	+0.43(+2.35%)
Apr 18, 2024	18.05	18.44	18.05	18.31	75,127	+0.26(+1.44%)
Apr 17, 2024	18.42	18.48	18.05	18.05	49,226	-0.41(-2.22%)
Apr 16, 2024	19.01	19.01	17.74	18.46	30,942	-0.55(-2.89%)
Apr 15, 2024	19.49	19.49	18.95	19.01	137,582	-0.33(-1.71%)
Apr 12, 2024	19.05	19.37	19.05	19.34	28,787	+0.19(+0.99%)
Apr 11, 2024	19.02	19.27	18.97	19.15	37,394	+0.04(+0.21%)
Apr 10, 2024	19.47	19.49	18.90	19.11	67,522	-0.66(-3.34%)
Apr 09, 2024	19.90	19.91	19.68	19.77	16,580	+0.02(+0.10%)
Apr 08, 2024	19.66	19.87	19.66	19.75	16,072	+0.16(+0.82%)
Apr 05, 2024	19.80	19.80	19.52	19.59	26,861	-0.14(-0.71%)
Apr 04, 2024	19.98	20.04	19.62	19.73	39,146	+0.03(+0.15%)
Apr 03, 2024	19.43	19.70	19.43	19.70	32,601	+0.15(+0.77%)
Apr 02, 2024	19.81	19.81	19.41	19.55	35,444	-0.54(-2.69%)
Apr 01, 2024	20.30	20.30	19.88	20.09	39,663	-0.30(-1.47%)
Mar 28, 2024	20.26	20.44	20.22	20.39	67,971	+0.26(+1.29%)
Mar 27, 2024	19.99	20.21	19.95	20.13	45,723	+0.31(+1.56%)
Mar 26, 2024	20.11	20.11	19.72	19.82	20,019	-0.13(-0.65%)
Mar 25, 2024	20.04	20.21	19.86	19.95	24,561	+0.03(+0.15%)
Mar 22, 2024	20.54	20.54	19.83	19.92	19,001	-0.49(-2.40%)
Mar 21, 2024	19.86	20.57	19.86	20.41	64,422	-0.02(-0.10%)
Mar 20, 2024	19.65	20.61	19.46	20.43	51,707	+0.71(+3.60%)
Mar 19, 2024	19.56	19.81	19.56	19.72	39,897	+0.18(+0.92%)
Mar 18, 2024	19.95	19.98	19.50	19.54	37,701	-0.48(-2.40%)
Mar 15, 2024	19.51	20.21	19.51	20.02	123,184	+0.35(+1.78%)
Mar 14, 2024	19.96	20.05	19.59	19.67	45,668	-0.38(-1.90%)
Mar 13, 2024	20.20	20.30	19.92	20.05	38,713	-0.15(-0.74%)
Mar 12, 2024	20.26	20.36	20.15	20.20	23,216	-0.21(-1.03%)
Mar 11, 2024	20.31	20.45	20.29	20.41	19,108	+0.08(+0.39%)
Mar 08, 2024	20.59	20.67	20.20	20.33	28,525	+0.04(+0.20%)
Mar 07, 2024	20.47	20.73	20.19	20.29	28,473	-0.06(-0.29%)
Mar 06, 2024	20.19	20.59	19.85	20.35	55,175	+0.18(+0.89%)
Mar 05, 2024	19.85	20.51	19.65	20.17	115,103	+0.23(+1.15%)
Mar 04, 2024	19.91	20.48	19.81	19.94	48,137	+0.10(+0.50%)
Mar 01, 2024	19.83	19.90	19.44	19.84	46,359	-0.15(-0.75%)
Feb 29, 2024	19.90	20.07	19.52	19.99	77,811	+0.59(+3.07%)
Feb 28, 2024	19.57	19.69	19.34	19.39	35,078	-0.37(-1.86%)
Feb 27, 2024	19.96	20.58	19.60	19.76	26,646	-0.02(-0.10%)
Feb 26, 2024	19.78	20.01	19.59	19.78	31,961	-0.17(-0.84%)
Feb 23, 2024	19.75	20.01	19.65	19.95	24,073	+0.11(+0.55%)
Feb 22, 2024	20.24	20.40	19.70	19.84	39,678	-0.49(-2.39%)
Feb 21, 2024	20.40	20.42	20.12	20.33	26,280	-0.07(-0.34%)
Feb 20, 2024	20.17	20.59	20.06	20.40	42,004	-0.09(-0.44%)
Feb 16, 2024	20.64	20.76	20.49	20.49	39,544	-0.30(-1.43%)
Feb 15, 2024	20.18	20.96	19.94	20.78	47,141	+0.80(+4.02%)
Feb 14, 2024	20.07	20.14	19.69	19.98	47,367	+0.22(+1.10%)
Feb 13, 2024	20.35	20.61	19.59	19.76	104,818	-1.26(-5.99%)
Feb 12, 2024	20.37	21.23	20.37	21.02	52,992	+0.54(+2.66%)
Feb 09, 2024	19.87	20.56	19.87	20.48	54,074	+0.32(+1.57%)
Feb 08, 2024	19.72	20.24	19.61	20.16	43,333	+0.36(+1.80%)
Feb 07, 2024	20.08	20.08	19.31	19.80	45,817	-0.27(-1.33%)
Feb 06, 2024	20.01	20.33	19.86	20.07	40,339	+0.01(+0.05%)
Feb 05, 2024	20.25	20.48	20.00	20.06	53,309	-0.49(-2.36%)
Feb 02, 2024	20.45	20.85	20.45	20.54	42,939	-0.33(-1.57%)
Feb 01, 2024	21.29	21.31	20.28	20.87	70,263	-0.29(-1.36%)
Jan 31, 2024	22.08	22.08	21.16	21.16	51,921	-1.17(-5.24%)
Jan 30, 2024	22.22	22.46	22.20	22.33	31,779	-0.01(-0.04%)
Jan 29, 2024	22.32	22.45	22.17	22.34	36,285	-0.04(-0.18%)
Jan 26, 2024	22.59	22.70	22.14	22.38	38,383	+0.01(+0.04%)
Jan 25, 2024	22.49	22.61	21.87	22.37	104,184	+0.27(+1.21%)
Jan 24, 2024	22.04	22.60	21.84	22.10	94,569	+0.88(+4.16%)
Jan 23, 2024	21.75	21.76	21.19	21.22	33,507	-0.36(-1.65%)
Jan 22, 2024	20.94	21.58	20.94	21.58	35,353	+0.88(+4.26%)
Jan 19, 2024	21.09	21.14	20.52	20.69	70,792	-0.20(-0.95%)
Jan 18, 2024	20.88	20.95	20.63	20.89	51,911	+0.13(+0.62%)
Jan 17, 2024	20.30	20.81	20.30	20.76	69,492	+0.17(+0.82%)
Jan 16, 2024	20.75	20.87	20.48	20.59	51,344	-0.41(-1.93%)
Jan 12, 2024	21.33	21.45	20.64	21.00	51,659	-0.17(-0.80%)
Jan 11, 2024	21.31	21.53	20.89	21.17	56,731	-0.35(-1.61%)
Jan 10, 2024	21.38	21.53	21.16	21.52	37,439	-0.01(-0.05%)
Jan 09, 2024	21.72	21.81	21.46	21.53	41,342	-0.50(-2.25%)
Jan 08, 2024	21.90	22.05	21.77	22.02	47,853	+0.22(+1.00%)
Jan 05, 2024	21.66	22.21	21.59	21.80	130,992	-0.04(-0.18%)
Jan 04, 2024	21.84	22.18	21.82	21.84	76,005	+0.06(+0.27%)
Jan 03, 2024	22.22	22.36	21.61	21.78	60,530	-0.57(-2.57%)