Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	17.73	18.20	17.73	18.08	69,722	+0.31(+1.74%)
Apr 27, 2023	17.76	17.91	17.40	17.77	71,756	+0.06(+0.33%)
Apr 26, 2023	17.37	17.89	17.37	17.71	96,398	+0.30(+1.72%)
Apr 25, 2023	17.72	17.82	17.39	17.41	66,806	-0.39(-2.22%)
Apr 24, 2023	17.52	18.00	17.40	17.81	92,711	+0.37(+2.10%)
Apr 21, 2023	17.26	17.50	17.03	17.44	122,143	+0.14(+0.84%)
Apr 20, 2023	17.30	17.47	17.20	17.30	51,590	-0.21(-1.21%)
Apr 19, 2023	17.08	17.89	17.03	17.51	88,193	+0.30(+1.74%)
Apr 18, 2023	17.65	17.80	16.97	17.21	69,881	-0.67(-3.77%)
Apr 17, 2023	17.39	17.96	17.25	17.88	62,494	+0.37(+2.09%)
Apr 14, 2023	18.00	18.11	17.52	17.52	100,468	-0.33(-1.84%)
Apr 13, 2023	17.47	17.95	17.42	17.84	53,166	+0.35(+1.98%)
Apr 12, 2023	17.53	17.67	17.39	17.50	53,025	-0.01(-0.06%)
Apr 11, 2023	17.34	17.67	17.17	17.51	120,847	+0.21(+1.23%)
Apr 10, 2023	17.12	17.95	17.11	17.30	48,855	+0.09(+0.50%)
Apr 06, 2023	17.10	17.43	17.06	17.21	43,120	+0.00(+0.00%)
Apr 05, 2023	17.42	17.47	17.18	17.21	39,596	-0.32(-1.81%)
Apr 04, 2023	18.52	18.52	17.45	17.53	94,748	-0.92(-4.96%)
Apr 03, 2023	18.53	18.70	18.26	18.44	81,940	-0.06(-0.31%)
Mar 31, 2023	18.35	18.68	18.21	18.50	181,633	+0.21(+1.16%)
Mar 30, 2023	18.97	18.97	18.13	18.29	48,241	-0.61(-3.21%)
Mar 29, 2023	19.04	19.06	18.60	18.89	69,032	-0.11(-0.56%)
Mar 28, 2023	19.15	19.27	18.85	19.00	43,965	-0.19(-1.00%)
Mar 27, 2023	19.36	19.41	19.13	19.19	53,477	+0.12(+0.61%)
Mar 24, 2023	18.69	19.47	18.32	19.08	68,189	+0.27(+1.43%)
Mar 23, 2023	19.26	19.26	18.70	18.81	57,091	-0.30(-1.56%)
Mar 22, 2023	20.11	20.11	19.11	19.11	72,295	-0.96(-4.80%)
Mar 21, 2023	19.53	20.10	19.38	20.07	81,300	+0.96(+5.04%)
Mar 20, 2023	19.19	19.50	19.00	19.11	91,056	+0.17(+0.92%)
Mar 17, 2023	20.00	20.22	18.75	18.93	203,239	-1.22(-6.07%)
Mar 16, 2023	19.67	20.46	19.25	20.16	95,297	+0.49(+2.50%)
Mar 15, 2023	18.86	19.82	18.30	19.67	151,544	+0.35(+1.80%)
Mar 14, 2023	20.18	20.69	19.02	19.32	128,508	+0.60(+3.19%)
Mar 13, 2023	20.58	21.14	18.54	18.72	182,454	-2.24(-10.71%)
Mar 10, 2023	21.53	21.62	20.52	20.97	82,899	-0.77(-3.55%)
Mar 09, 2023	22.56	22.56	21.56	21.74	101,708	-0.92(-4.04%)
Mar 08, 2023	22.59	22.70	22.49	22.65	52,490	+0.13(+0.60%)
Mar 07, 2023	22.88	22.88	22.42	22.52	48,582	-0.35(-1.52%)
Mar 06, 2023	23.07	23.14	22.74	22.86	90,106	-0.25(-1.08%)
Mar 03, 2023	23.02	23.24	22.80	23.11	43,111	+0.18(+0.80%)
Mar 02, 2023	22.84	23.06	22.70	22.93	50,908	-0.01(-0.04%)
Mar 01, 2023	22.83	23.02	22.74	22.94	47,060	-0.03(-0.13%)
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%)