Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	18.36	18.68	18.21	18.50	181,611	+0.21(+1.16%)
Mar 30, 2023	18.97	18.97	18.14	18.29	48,235	-0.61(-3.21%)
Mar 29, 2023	19.04	19.06	18.60	18.90	69,023	-0.11(-0.56%)
Mar 28, 2023	19.16	19.27	18.85	19.00	43,960	-0.19(-1.00%)
Mar 27, 2023	19.36	19.41	19.13	19.20	53,471	+0.12(+0.61%)
Mar 24, 2023	18.69	19.47	18.32	19.08	68,181	+0.27(+1.43%)
Mar 23, 2023	19.26	19.26	18.70	18.81	57,084	-0.30(-1.56%)
Mar 22, 2023	20.11	20.11	19.11	19.11	72,286	-0.96(-4.80%)
Mar 21, 2023	19.53	20.11	19.38	20.07	81,291	+0.96(+5.04%)
Mar 20, 2023	19.20	19.50	19.00	19.11	91,046	+0.17(+0.92%)
Mar 17, 2023	20.00	20.23	18.75	18.94	203,215	-1.22(-6.07%)
Mar 16, 2023	19.67	20.46	19.25	20.16	95,286	+0.49(+2.50%)
Mar 15, 2023	18.86	19.82	18.30	19.67	151,526	+0.35(+1.80%)
Mar 14, 2023	20.18	20.69	19.03	19.32	128,493	+0.60(+3.19%)
Mar 13, 2023	20.58	21.14	18.54	18.72	182,432	-2.25(-10.71%)
Mar 10, 2023	21.54	21.62	20.53	20.97	82,889	-0.77(-3.55%)
Mar 09, 2023	22.56	22.56	21.57	21.74	101,696	-0.92(-4.04%)
Mar 08, 2023	22.60	22.70	22.50	22.65	52,484	+0.13(+0.60%)
Mar 07, 2023	22.89	22.89	22.42	22.52	48,577	-0.35(-1.52%)
Mar 06, 2023	23.07	23.15	22.74	22.87	90,095	-0.25(-1.08%)
Mar 03, 2023	23.02	23.24	22.80	23.12	43,106	+0.18(+0.80%)
Mar 02, 2023	22.85	23.06	22.70	22.93	50,902	-0.01(-0.04%)
Mar 01, 2023	22.83	23.02	22.74	22.94	47,054	-0.03(-0.13%)
Feb 28, 2023	22.95	23.15	22.87	22.97	61,068	+0.14(+0.61%)
Feb 27, 2023	23.00	23.13	22.77	22.83	39,599	-0.01(-0.04%)
Feb 24, 2023	22.87	22.93	22.71	22.84	36,833	-0.19(-0.83%)
Feb 23, 2023	23.01	23.20	22.93	23.03	49,547	+0.16(+0.71%)
Feb 22, 2023	23.14	23.20	22.80	22.87	80,945	-0.27(-1.16%)
Feb 21, 2023	23.26	23.51	22.94	23.14	82,868	-0.25(-1.06%)
Feb 17, 2023	22.93	23.46	22.85	23.39	366,919	+0.48(+2.09%)
Feb 16, 2023	22.81	22.98	22.76	22.91	37,352	-0.07(-0.29%)
Feb 15, 2023	22.66	23.03	22.66	22.98	35,929	+0.17(+0.76%)
Feb 14, 2023	22.84	23.01	22.66	22.80	41,006	-0.14(-0.63%)
Feb 13, 2023	22.96	23.09	22.88	22.95	55,005	-0.13(-0.58%)
Feb 10, 2023	23.05	23.23	23.00	23.08	36,305	-0.09(-0.37%)
Feb 09, 2023	23.63	23.83	23.10	23.17	51,949	-0.40(-1.70%)
Feb 08, 2023	23.60	23.83	23.41	23.57	46,670	-0.10(-0.40%)
Feb 07, 2023	23.49	23.73	23.40	23.67	101,767	+0.20(+0.86%)
Feb 06, 2023	23.41	23.84	23.39	23.46	60,381	-0.24(-1.01%)
Feb 03, 2023	23.50	23.98	23.50	23.70	86,915	+0.12(+0.53%)
Feb 02, 2023	23.22	23.75	23.10	23.58	78,664	+0.37(+1.61%)
Feb 01, 2023	22.89	23.46	22.89	23.21	64,526	+0.13(+0.58%)
Jan 31, 2023	22.65	23.07	22.60	23.07	88,602	+0.50(+2.20%)
Jan 30, 2023	22.64	22.99	22.57	22.57	79,125	-0.25(-1.09%)
Jan 27, 2023	22.35	22.83	22.35	22.82	56,138	+0.44(+1.97%)
Jan 26, 2023	22.32	22.49	22.25	22.38	111,494	+0.11(+0.52%)
Jan 25, 2023	22.22	22.38	22.13	22.27	111,471	-0.11(-0.51%)
Jan 24, 2023	22.87	22.87	22.36	22.38	54,617	-0.51(-2.21%)
Jan 23, 2023	22.48	23.06	22.39	22.89	76,679	+0.35(+1.57%)
Jan 20, 2023	23.20	23.20	22.06	22.54	110,493	-0.10(-0.42%)
Jan 19, 2023	22.67	22.76	22.48	22.63	56,974	-0.10(-0.42%)
Jan 18, 2023	23.06	23.14	22.67	22.73	72,718	-0.33(-1.41%)
Jan 17, 2023	22.89	23.12	22.81	23.05	96,673	+0.09(+0.37%)
Jan 13, 2023	22.48	22.99	22.47	22.97	56,521	+0.06(+0.25%)
Jan 12, 2023	22.49	22.97	22.40	22.91	91,274	+0.62(+2.79%)
Jan 11, 2023	22.38	22.41	22.24	22.29	68,873	-0.07(-0.30%)
Jan 10, 2023	22.41	22.59	22.21	22.35	55,623	-0.09(-0.38%)
Jan 09, 2023	22.67	22.67	22.32	22.44	43,441	-0.23(-1.01%)
Jan 06, 2023	22.57	22.74	22.57	22.67	83,292	+0.26(+1.15%)
Jan 05, 2023	22.65	22.67	22.40	22.41	45,764	-0.33(-1.43%)
Jan 04, 2023	22.72	22.91	22.58	22.74	50,964	+0.12(+0.55%)