Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	19.03	19.12	18.89	18.94	55,827	-0.05(-0.26%)
Jul 28, 2023	19.12	19.17	18.90	18.99	65,869	+0.02(+0.10%)
Jul 27, 2023	19.17	19.18	18.84	18.97	70,609	+0.02(+0.10%)
Jul 26, 2023	18.57	19.05	18.57	18.95	97,124	+0.57(+3.13%)
Jul 25, 2023	18.62	18.79	18.38	18.38	79,095	-0.26(-1.41%)
Jul 24, 2023	18.47	18.86	18.47	18.64	88,701	+0.21(+1.16%)
Jul 21, 2023	18.90	18.90	18.18	18.43	222,314	-0.27(-1.46%)
Jul 20, 2023	18.51	18.75	18.42	18.70	66,254	+0.18(+1.00%)
Jul 19, 2023	18.41	18.64	18.29	18.51	59,466	+0.08(+0.42%)
Jul 18, 2023	17.98	18.49	17.98	18.44	45,360	+0.54(+2.99%)
Jul 17, 2023	17.50	18.11	17.50	17.90	46,279	+0.32(+1.83%)
Jul 14, 2023	18.07	18.07	17.40	17.58	49,730	-0.38(-2.11%)
Jul 13, 2023	17.79	18.17	17.72	17.96	32,655	+0.32(+1.82%)
Jul 12, 2023	17.73	18.07	17.58	17.64	31,162	+0.27(+1.57%)
Jul 11, 2023	17.25	17.39	17.05	17.37	28,497	+0.19(+1.08%)
Jul 10, 2023	17.32	17.65	17.06	17.18	22,849	-0.24(-1.40%)
Jul 07, 2023	17.00	17.55	16.99	17.42	83,460	+0.45(+2.64%)
Jul 06, 2023	17.14	17.14	16.75	16.98	40,042	-0.32(-1.86%)
Jul 05, 2023	17.16	17.60	17.13	17.30	47,815	-0.02(-0.11%)
Jul 03, 2023	17.15	17.51	17.15	17.32	27,669	+0.14(+0.79%)
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	+0.65(+3.60%)
Jun 14, 2023	18.46	18.49	18.03	18.10	54,680	-0.24(-1.33%)
Jun 13, 2023	17.83	18.41	17.83	18.34	61,818	+0.67(+3.80%)
Jun 12, 2023	17.46	17.85	17.33	17.67	65,284	+0.23(+1.34%)
Jun 09, 2023	17.82	18.04	17.21	17.43	92,261	-0.46(-2.56%)
Jun 08, 2023	17.95	18.10	17.80	17.89	49,073	-0.34(-1.87%)
Jun 07, 2023	17.86	18.45	17.83	18.23	136,059	+0.65(+3.71%)
Jun 06, 2023	16.80	18.04	16.80	17.58	87,566	+0.72(+4.27%)
Jun 05, 2023	17.40	17.40	16.86	16.86	35,346	-0.56(-3.24%)
Jun 02, 2023	16.86	17.49	16.83	17.42	109,627	+0.81(+4.86%)
Jun 01, 2023	16.47	16.83	16.20	16.62	50,172	+0.45(+2.77%)
May 31, 2023	16.54	16.54	15.99	16.17	55,009	-0.45(-2.72%)
May 30, 2023	17.21	17.34	16.58	16.62	61,957	-0.50(-2.93%)
May 26, 2023	16.49	17.34	16.33	17.12	100,527	+0.58(+3.49%)
May 25, 2023	16.59	16.72	16.37	16.54	46,236	-0.16(-0.98%)
May 24, 2023	17.37	17.37	16.70	16.71	53,956	-0.83(-4.73%)
May 23, 2023	17.18	17.94	17.13	17.54	69,363	+0.24(+1.39%)
May 22, 2023	17.03	17.32	16.82	17.30	42,278	+0.44(+2.63%)
May 19, 2023	17.53	17.56	16.77	16.85	44,796	-0.44(-2.56%)
May 18, 2023	17.23	17.43	17.07	17.30	64,300	+0.11(+0.62%)
May 17, 2023	16.54	17.24	16.41	17.19	48,675	+0.84(+5.13%)
May 16, 2023	16.58	17.30	16.34	16.35	34,588	-0.12(-0.70%)
May 15, 2023	16.11	16.62	16.11	16.47	42,116	+0.35(+2.15%)
May 12, 2023	16.23	17.01	15.90	16.12	44,324	-0.07(-0.42%)
May 11, 2023	16.24	16.61	16.09	16.19	41,714	-0.17(-1.06%)
May 10, 2023	16.76	16.76	16.21	16.36	46,125	-0.16(-0.99%)
May 09, 2023	16.74	16.97	16.39	16.52	46,433	-0.29(-1.72%)
May 08, 2023	17.46	17.48	16.76	16.81	55,319	-0.50(-2.89%)
May 05, 2023	17.03	17.36	16.70	17.31	54,244	+0.62(+3.69%)
May 04, 2023	16.81	16.93	15.88	16.70	101,834	-0.39(-2.26%)
May 03, 2023	17.03	17.63	17.03	17.08	96,775	+0.02(+0.11%)
May 02, 2023	17.99	17.99	16.79	17.06	90,501	-1.01(-5.60%)