Canada markets open in 5 hours 43 minutes

CNB Financial Corporation (CCNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.34+0.09 (+0.47%)
At close: 04:00PM EDT
19.34 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202419.0219.3618.8719.3419.3437,600
Apr 23, 202419.2019.3919.0919.2519.2535,500
Apr 22, 202418.6419.2118.6419.1919.1980,600
Apr 19, 202418.0318.7718.0318.7418.7464,600
Apr 18, 202418.0518.4418.0518.3118.3175,100
Apr 17, 202418.4218.4818.0518.0518.0549,200
Apr 16, 202419.0119.0117.7418.4618.4630,900
Apr 15, 202419.4919.4918.9519.0119.01137,600
Apr 12, 202419.0519.3719.0519.3419.3428,800
Apr 11, 202419.0219.2718.9719.1519.1537,400
Apr 10, 202419.4719.4918.9019.1119.1167,500
Apr 09, 202419.9019.9119.6819.7719.7716,600
Apr 08, 202419.6619.8719.6619.7519.7516,100
Apr 05, 202419.8019.8019.5219.5919.5926,900
Apr 04, 202419.9820.0419.6219.7319.7339,100
Apr 03, 202419.4319.7019.4319.7019.7032,600
Apr 02, 202419.8119.8119.4119.5519.5535,400
Apr 01, 202420.3020.3019.8820.0920.0939,700
Mar 28, 202420.2620.4420.2220.3920.3968,000
Mar 27, 202419.9920.2119.9520.1320.1345,700
Mar 26, 202420.1120.1119.7219.8219.8220,000
Mar 25, 202420.0420.2119.8619.9519.9524,600
Mar 22, 202420.5420.5419.8319.9219.9219,000
Mar 21, 202419.8620.5719.8620.4120.4164,400
Mar 20, 202419.6520.6119.4620.4320.4351,700
Mar 19, 202419.5619.8119.5619.7219.7239,900
Mar 18, 202419.9519.9819.5019.5419.5437,700
Mar 15, 202419.5120.2119.5120.0220.02123,200
Mar 14, 202419.9620.0519.5919.6719.6745,700
Mar 13, 202420.2020.3019.9220.0520.0538,700
Mar 12, 202420.2620.3620.1520.2020.2023,200
Mar 11, 202420.3120.4520.2920.4120.4119,100
Mar 08, 202420.5920.6720.2020.3320.3328,500
Mar 07, 202420.4720.7420.1920.2920.2928,500
Mar 06, 202420.1920.5919.8520.3520.3555,200
Mar 05, 202419.8520.5119.6520.1720.17115,100
Mar 04, 202419.9120.4819.8119.9419.9448,100
Mar 01, 202419.8319.9019.4419.8419.8446,400
Feb 29, 202419.9020.0719.5219.9919.9977,800
Feb 29, 20240.175 Dividend
Feb 28, 202419.7519.8719.5119.5719.4034,800
Feb 27, 202420.1420.7719.7819.9419.7626,400
Feb 26, 202419.9620.2019.7719.9619.7831,700
Feb 23, 202419.9320.2019.8320.1319.9523,900
Feb 22, 202420.4220.5819.8820.0219.8439,300
Feb 21, 202420.5820.6020.3020.5120.3326,000
Feb 20, 202420.3520.7820.2420.5820.4041,600
Feb 16, 202420.8320.9520.6720.6720.4939,200
Feb 15, 202420.3621.1520.1220.9720.7846,700
Feb 14, 202420.2520.3219.8720.1619.9846,900
Feb 13, 202420.5320.8019.7719.9419.76103,900
Feb 12, 202420.5521.4220.5521.2121.0252,500
Feb 09, 202420.0520.7520.0520.6620.4853,600
Feb 08, 202419.9020.4219.7920.3420.1642,900
Feb 07, 202420.2620.2619.4819.9819.8045,400
Feb 06, 202420.1920.5120.0420.2520.0740,000
Feb 05, 202420.4320.6620.1820.2420.0652,800
Feb 02, 202420.6321.0420.6320.7320.5442,600
Feb 01, 202421.4821.5020.4721.0620.8769,600
Jan 31, 202422.2822.2821.3521.3521.1651,500
Jan 30, 202422.4222.6722.4022.5322.3331,500
Jan 29, 202422.5222.6522.3722.5422.3436,000
Jan 26, 202422.7922.9022.3422.5822.3838,000
Jan 25, 202422.6922.8122.0722.5722.37103,300
Jan 24, 202422.2422.8022.0422.3022.1093,700
Jan 23, 202421.9521.9621.3821.4121.2233,200
Jan 22, 202421.1321.7721.1321.7721.5835,000
Jan 19, 202421.2821.3320.7120.8820.6970,200
Jan 18, 202421.0721.1420.8221.0820.8951,400
Jan 17, 202420.4821.0020.4820.9520.7668,900
Jan 16, 202420.9421.0620.6620.7820.5950,900
Jan 12, 202421.5221.6420.8321.1921.0051,200
Jan 11, 202421.5021.7221.0821.3621.1756,200
Jan 10, 202421.5721.7221.3521.7121.5237,100
Jan 09, 202421.9222.0121.6521.7221.5341,000
Jan 08, 202422.1022.2521.9722.2222.0247,400
Jan 05, 202421.8622.4121.7822.0021.80129,800
Jan 04, 202422.0422.3822.0222.0421.8475,300
Jan 03, 202422.4222.5621.8121.9821.7860,000
Jan 02, 202422.3622.9022.3622.5622.3650,900
Dec 29, 202322.9623.0622.5322.5922.3946,600
Dec 28, 202323.0923.3422.9723.0822.8745,700
Dec 27, 202323.4023.4023.1123.2022.9934,100
Dec 26, 202323.0623.3822.9523.2723.0628,500
Dec 22, 202322.8723.1622.8722.9222.7232,900
Dec 21, 202322.7222.7222.4922.6922.4937,100
Dec 20, 202322.7523.2722.5022.5322.3364,500
Dec 19, 202322.2922.7522.2922.7122.5154,300
Dec 18, 202322.5422.7022.0922.2422.0452,200
Dec 15, 202322.5922.9422.4722.5022.30214,000
Dec 14, 202322.5922.9721.9122.2422.04142,400
Dec 13, 202321.0322.1920.7422.1821.98105,900
Dec 12, 202320.9021.0020.6820.8920.7037,200
Dec 11, 202320.8021.2020.7820.8720.6894,100
Dec 08, 202320.6421.1120.6020.7520.5668,000
Dec 07, 202320.6620.7920.3220.6820.5067,400
Dec 06, 202320.7321.1120.4420.5020.3283,900
Dec 05, 202320.7420.9420.4820.5020.3259,600
Dec 04, 202320.8221.0820.5920.7520.56106,300
Dec 01, 202320.0121.0219.7320.7620.57118,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...