Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	22.95	23.15	22.86	22.97	61,075	+0.14(+0.61%)
Feb 27, 2023	22.99	23.13	22.76	22.83	39,603	-0.01(-0.04%)
Feb 24, 2023	22.87	22.93	22.71	22.84	36,837	-0.19(-0.83%)
Feb 23, 2023	23.01	23.19	22.93	23.03	49,553	+0.16(+0.71%)
Feb 22, 2023	23.14	23.19	22.80	22.87	80,955	-0.27(-1.16%)
Feb 21, 2023	23.26	23.51	22.94	23.14	82,877	-0.25(-1.06%)
Feb 17, 2023	22.93	23.46	22.85	23.39	366,962	+0.48(+2.09%)
Feb 16, 2023	22.81	22.98	22.75	22.91	37,357	-0.07(-0.29%)
Feb 15, 2023	22.66	23.03	22.66	22.97	35,934	+0.17(+0.76%)
Feb 14, 2023	22.84	23.01	22.66	22.80	41,011	-0.14(-0.63%)
Feb 13, 2023	22.95	23.09	22.88	22.95	55,012	-0.13(-0.58%)
Feb 10, 2023	23.05	23.23	23.00	23.08	36,309	-0.09(-0.37%)
Feb 09, 2023	23.62	23.82	23.10	23.17	51,955	-0.40(-1.70%)
Feb 08, 2023	23.60	23.82	23.40	23.57	46,675	-0.10(-0.40%)
Feb 07, 2023	23.49	23.73	23.40	23.66	101,779	+0.20(+0.86%)
Feb 06, 2023	23.40	23.83	23.39	23.46	60,388	-0.24(-1.01%)
Feb 03, 2023	23.50	23.97	23.50	23.70	86,926	+0.12(+0.53%)
Feb 02, 2023	23.21	23.75	23.10	23.58	78,673	+0.37(+1.61%)
Feb 01, 2023	22.89	23.46	22.89	23.20	64,533	+0.13(+0.58%)
Jan 31, 2023	22.65	23.07	22.60	23.07	88,612	+0.50(+2.20%)
Jan 30, 2023	22.64	22.99	22.56	22.57	79,134	-0.25(-1.09%)
Jan 27, 2023	22.34	22.83	22.34	22.82	56,145	+0.44(+1.97%)
Jan 26, 2023	22.31	22.49	22.25	22.38	111,507	+0.11(+0.52%)
Jan 25, 2023	22.22	22.38	22.13	22.27	111,484	-0.11(-0.51%)
Jan 24, 2023	22.87	22.87	22.36	22.38	54,624	-0.51(-2.21%)
Jan 23, 2023	22.48	23.06	22.39	22.89	76,688	+0.35(+1.57%)
Jan 20, 2023	23.19	23.19	22.06	22.53	110,506	-0.10(-0.42%)
Jan 19, 2023	22.67	22.75	22.48	22.63	56,980	-0.10(-0.42%)
Jan 18, 2023	23.06	23.14	22.67	22.73	72,726	-0.33(-1.41%)
Jan 17, 2023	22.89	23.12	22.81	23.05	96,685	+0.09(+0.37%)
Jan 13, 2023	22.48	22.98	22.47	22.96	56,528	+0.06(+0.25%)
Jan 12, 2023	22.49	22.96	22.40	22.91	91,284	+0.62(+2.79%)
Jan 11, 2023	22.38	22.41	22.24	22.29	68,881	-0.07(-0.30%)
Jan 10, 2023	22.41	22.59	22.21	22.35	55,629	-0.09(-0.38%)
Jan 09, 2023	22.67	22.67	22.31	22.44	43,446	-0.23(-1.01%)
Jan 06, 2023	22.57	22.73	22.56	22.67	83,302	+0.26(+1.15%)
Jan 05, 2023	22.65	22.66	22.40	22.41	45,769	-0.33(-1.43%)
Jan 04, 2023	22.72	22.91	22.58	22.73	50,970	+0.12(+0.55%)
Jan 03, 2023	22.76	22.83	22.48	22.61	70,355	-0.14(-0.63%)
Dec 30, 2022	22.68	22.81	22.50	22.75	82,753	-0.07(-0.29%)
Dec 29, 2022	22.84	22.91	22.69	22.82	57,879	+0.06(+0.25%)
Dec 28, 2022	23.02	23.05	22.75	22.76	43,656	-0.17(-0.75%)
Dec 27, 2022	22.94	23.08	22.82	22.94	37,376	-0.11(-0.50%)
Dec 23, 2022	22.82	23.08	22.77	23.05	38,059	+0.28(+1.22%)
Dec 22, 2022	22.90	22.90	22.55	22.77	41,528	-0.17(-0.75%)
Dec 21, 2022	22.90	22.99	22.82	22.95	68,575	+0.20(+0.88%)
Dec 20, 2022	22.68	22.88	22.55	22.74	51,134	+0.11(+0.51%)
Dec 19, 2022	22.35	22.79	22.35	22.63	58,088	+0.45(+2.03%)
Dec 16, 2022	22.09	22.51	21.98	22.18	623,997	-0.08(-0.34%)
Dec 15, 2022	22.65	22.82	22.13	22.26	101,243	-0.50(-2.19%)
Dec 14, 2022	23.29	23.42	22.74	22.75	62,936	-0.53(-2.26%)
Dec 13, 2022	23.75	23.93	23.10	23.28	72,003	-0.05(-0.20%)
Dec 12, 2022	23.18	23.38	22.95	23.33	64,601	+0.28(+1.20%)
Dec 09, 2022	23.13	23.22	22.96	23.05	57,416	-0.09(-0.37%)
Dec 08, 2022	23.19	23.59	23.01	23.14	55,416	-0.05(-0.21%)
Dec 07, 2022	23.39	23.62	23.13	23.18	62,355	-0.39(-1.66%)
Dec 06, 2022	23.61	23.87	23.45	23.58	78,009	-0.23(-0.96%)
Dec 05, 2022	24.27	24.28	23.64	23.81	52,051	-0.59(-2.43%)
Dec 02, 2022	24.39	24.56	24.30	24.40	39,829	-0.16(-0.66%)