Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	17.81	17.96	17.63	17.80	52,380	+0.13(+0.72%)
Sep 28, 2023	17.54	18.24	17.54	17.67	26,469	+0.21(+1.18%)
Sep 27, 2023	17.89	17.89	17.32	17.46	24,442	-0.04(-0.22%)
Sep 26, 2023	17.59	17.90	17.39	17.50	25,387	-0.22(-1.22%)
Sep 25, 2023	17.44	17.78	17.65	17.72	18,157	+0.18(+1.01%)
Sep 22, 2023	17.46	17.64	17.46	17.54	26,889	+0.10(+0.56%)
Sep 21, 2023	17.56	17.71	17.36	17.44	28,282	-0.21(-1.17%)
Sep 20, 2023	17.78	17.84	17.62	17.65	28,467	-0.03(-0.17%)
Sep 19, 2023	17.89	17.96	17.57	17.68	36,200	-0.23(-1.26%)
Sep 18, 2023	18.11	18.11	17.89	17.90	26,000	-0.23(-1.25%)
Sep 15, 2023	18.39	19.09	18.02	18.13	145,357	-0.24(-1.28%)
Sep 14, 2023	18.42	18.52	18.28	18.37	23,730	+0.29(+1.58%)
Sep 13, 2023	18.36	18.36	17.98	18.08	37,161	-0.17(-0.92%)
Sep 12, 2023	18.27	18.39	18.10	18.25	24,352	+0.21(+1.14%)
Sep 11, 2023	18.03	18.18	18.01	18.04	34,684	+0.17(+0.93%)
Sep 08, 2023	17.75	18.01	17.65	17.88	33,139	+0.14(+0.78%)
Sep 07, 2023	17.98	18.14	17.61	17.74	139,684	-0.29(-1.58%)
Sep 06, 2023	18.38	18.38	17.97	18.02	44,637	-0.32(-1.77%)
Sep 05, 2023	18.43	18.59	17.82	18.35	59,975	-0.17(-0.90%)
Sep 01, 2023	18.07	18.66	18.03	18.51	70,948	+0.62(+3.46%)
Aug 31, 2023	18.01	18.16	17.87	17.89	56,085	-0.07(-0.41%)
Aug 30, 2023	17.85	18.08	17.61	17.97	53,424	+0.08(+0.44%)
Aug 29, 2023	17.75	18.12	17.75	17.89	39,503	+0.18(+0.99%)
Aug 28, 2023	17.55	17.78	17.40	17.72	32,672	+0.30(+1.73%)
Aug 25, 2023	17.45	17.49	17.07	17.41	40,180	+0.05(+0.28%)
Aug 24, 2023	17.14	18.05	17.09	17.37	50,221	+0.18(+1.02%)
Aug 23, 2023	17.27	17.36	17.14	17.19	31,856	+0.06(+0.34%)
Aug 22, 2023	17.66	17.67	17.13	17.13	28,372	-0.46(-2.60%)
Aug 21, 2023	17.84	17.84	17.54	17.59	19,486	-0.26(-1.47%)
Aug 18, 2023	17.75	18.00	17.75	17.85	23,506	-0.08(-0.43%)
Aug 17, 2023	18.02	18.14	17.85	17.93	22,614	+0.06(+0.33%)
Aug 16, 2023	17.97	18.10	17.78	17.87	30,662	-0.07(-0.38%)
Aug 15, 2023	18.27	18.89	17.93	17.94	29,308	-0.55(-2.95%)
Aug 14, 2023	18.77	18.77	18.45	18.48	36,609	-0.40(-2.11%)
Aug 11, 2023	18.84	18.99	18.78	18.88	24,063	-0.07(-0.36%)
Aug 10, 2023	19.19	19.25	18.91	18.95	25,806	-0.17(-0.87%)
Aug 09, 2023	19.43	19.43	18.96	19.12	30,674	-0.40(-2.04%)
Aug 08, 2023	19.35	19.60	18.98	19.52	38,408	-0.19(-0.99%)
Aug 07, 2023	19.46	19.73	19.44	19.71	51,048	+0.27(+1.40%)
Aug 04, 2023	19.38	19.58	18.05	19.44	22,879	+0.07(+0.35%)
Aug 03, 2023	18.36	19.63	18.36	19.37	38,334	+0.21(+1.12%)
Aug 02, 2023	19.01	19.21	18.95	19.16	46,326	+0.07(+0.36%)
Aug 01, 2023	18.92	19.09	18.76	19.09	47,524	+0.15(+0.77%)
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%)