Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	17.70	17.70	17.14	17.18	45,954	-0.38(-2.16%)
Jun 29, 2023	17.57	17.93	17.51	17.56	31,871	+0.14(+0.78%)
Jun 28, 2023	17.35	17.63	17.35	17.42	54,090	+0.05(+0.28%)
Jun 27, 2023	17.22	17.64	17.06	17.37	36,015	+0.25(+1.48%)
Jun 26, 2023	17.30	17.52	17.12	17.12	51,582	-0.18(-1.01%)
Jun 23, 2023	16.88	17.49	16.88	17.30	322,503	+0.18(+1.08%)
Jun 22, 2023	17.27	17.27	16.72	17.11	39,447	-0.17(-0.96%)
Jun 21, 2023	17.64	17.67	17.27	17.28	73,367	-0.35(-1.99%)
Jun 20, 2023	18.14	18.19	17.58	17.63	65,468	-0.52(-2.84%)
Jun 16, 2023	18.93	18.93	17.99	18.14	71,036	-0.60(-3.22%)
Jun 15, 2023	18.10	18.89	17.49	18.75	74,855	+1.93(+11.49%)
May 08, 2023	17.46	17.48	16.76	16.82	55,313	-0.50(-2.89%)
May 05, 2023	17.03	17.36	16.70	17.32	54,238	+0.62(+3.69%)
May 04, 2023	16.82	16.94	15.88	16.70	101,822	-0.39(-2.26%)
May 03, 2023	17.03	17.63	17.03	17.09	96,764	+0.02(+0.11%)
May 02, 2023	17.99	17.99	16.80	17.07	90,490	-1.01(-5.60%)
May 01, 2023	18.04	18.27	17.79	18.08	83,765	+0.00(+0.00%)
Apr 28, 2023	17.73	18.20	17.73	18.08	69,714	+0.31(+1.74%)
Apr 27, 2023	17.76	17.91	17.40	17.77	71,748	+0.06(+0.33%)
Apr 26, 2023	17.37	17.89	17.37	17.71	96,387	+0.30(+1.72%)
Apr 25, 2023	17.72	17.82	17.39	17.41	66,799	-0.40(-2.22%)
Apr 24, 2023	17.52	18.00	17.40	17.81	92,700	+0.37(+2.10%)
Apr 21, 2023	17.26	17.50	17.04	17.44	122,128	+0.14(+0.84%)
Apr 20, 2023	17.30	17.47	17.20	17.30	51,584	-0.21(-1.21%)
Apr 19, 2023	17.09	17.89	17.03	17.51	88,182	+0.30(+1.74%)
Apr 18, 2023	17.65	17.80	16.97	17.21	69,872	-0.67(-3.77%)
Apr 17, 2023	17.39	17.96	17.25	17.88	62,487	+0.37(+2.09%)
Apr 14, 2023	18.00	18.12	17.52	17.52	100,456	-0.33(-1.84%)
Apr 13, 2023	17.47	17.95	17.42	17.85	53,159	+0.35(+1.98%)
Apr 12, 2023	17.53	17.67	17.39	17.50	53,019	-0.01(-0.05%)
Apr 11, 2023	17.35	17.67	17.17	17.51	120,833	+0.21(+1.23%)
Apr 10, 2023	17.12	17.95	17.11	17.30	48,850	+0.09(+0.50%)
Apr 06, 2023	17.10	17.43	17.07	17.21	43,115	+0.00(+0.00%)
Apr 05, 2023	17.42	17.47	17.18	17.21	39,592	-0.32(-1.81%)
Apr 04, 2023	18.52	18.52	17.45	17.53	94,737	-0.92(-4.96%)