NasdaqGS - Delayed Quote USD

CNB Financial Corporation (CCNEP)

24.22
-0.26
(-1.05%)
At close: May 8 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202524.2524.2524.2524.2524.25-
May 8, 202524.2224.2524.0724.2524.252,100
May 7, 202523.9123.9123.9123.9123.91-
May 6, 202523.9123.9123.9123.9123.91200
May 5, 202523.8924.2423.8924.2424.242,200
May 2, 202524.1724.1724.1724.1724.17-
May 1, 202524.0924.2124.0924.1724.171,300
Apr 30, 202523.8523.8623.8523.8623.861,000
Apr 29, 202524.0024.0024.0024.0024.00-
Apr 28, 202524.0024.0024.0024.0024.002,100
Apr 25, 202523.7423.7423.7423.7423.74-
Apr 24, 202523.8023.8023.7323.7423.74900
Apr 23, 202523.4823.7523.4823.7523.755,100
Apr 22, 202523.6323.9523.0823.4323.433,000
Apr 21, 202523.7723.7723.4523.4923.492,500
Apr 17, 202523.8823.8823.7623.7623.761,300
Apr 16, 202523.7624.1023.7624.0724.07900
Apr 15, 202524.0024.0024.0024.0024.00-
Apr 14, 202524.6024.6023.9524.0024.001,300
Apr 11, 202524.6024.8023.1523.7023.7038,900
Apr 10, 202523.9224.6023.2024.0024.0052,800
Apr 9, 202524.1024.1023.7423.8023.803,200
Apr 8, 202524.2524.4924.2524.3124.311,100
Apr 7, 202523.9124.0423.9124.0324.032,300
Apr 4, 202524.5025.5023.8725.5025.504,000
Apr 3, 202524.5224.5224.5024.5024.50400
Apr 2, 202524.7124.7124.7124.7124.71-
Apr 1, 202524.7625.0024.7124.7124.712,600
Mar 31, 202525.0025.0025.0025.0025.00200
Mar 28, 202524.8724.8724.8724.8724.87-
Mar 27, 202524.7124.8724.7124.8724.87400
Mar 26, 202524.7124.7124.7124.7124.71200
Mar 25, 202524.9524.9524.7324.7324.73300
Mar 24, 202524.8125.0824.5524.8124.813,200
Mar 21, 202524.7024.7024.7024.7024.70-
Mar 20, 202524.7524.8024.7024.7024.70800
Mar 19, 202524.6724.8024.6724.8024.801,000
Mar 18, 202524.7824.7824.7824.7824.78-
Mar 17, 202524.7824.7824.7824.7824.78-
Mar 14, 202524.7824.7824.7824.7824.78200
Mar 13, 202524.7424.7424.7424.7424.74-
Mar 12, 202524.8824.8824.7424.7424.741,000
Mar 11, 202525.1025.1025.1025.1025.10300
Mar 10, 202524.7924.9024.7924.9024.90600
Mar 7, 202524.9224.9224.9224.9224.92400
Mar 6, 202525.0025.0024.9924.9924.991,400
Mar 5, 202524.5624.5624.5624.5624.56500
Mar 4, 202524.5124.5124.5124.5124.51300
Mar 3, 202524.7024.9224.5024.7024.702,200
Feb 28, 202524.5524.5524.4024.4524.456,000
Feb 27, 202524.5524.6324.5524.5524.551,100
Feb 26, 202524.9724.9724.5524.5524.552,900
Feb 25, 202524.9224.9224.9224.9224.92-
Feb 24, 202524.7724.9224.4924.9224.923,400
Feb 21, 202524.7824.8224.7824.8224.82700
Feb 20, 202524.4324.6724.4324.5524.551,800
Feb 19, 202524.5024.6524.5024.6524.651,500
Feb 18, 202524.6024.7824.5024.6224.62900
Feb 14, 2025 0.445 Dividend
Feb 14, 202524.4124.9524.4024.5724.572,100
Feb 13, 202525.0425.0424.8224.8224.38800
Feb 12, 202524.7024.9024.7024.7924.35800
Feb 11, 202524.5925.2824.5924.6224.183,400
Feb 10, 202524.8024.8024.6024.7024.26700
Feb 7, 202524.6324.9524.5124.5924.152,300
Feb 6, 202525.0025.0025.0025.0024.55-
Feb 5, 202524.5625.0024.5625.0024.55800
Feb 4, 202524.7524.8224.7524.8224.381,200
Feb 3, 202524.5225.2024.4225.2024.751,500
Jan 31, 202524.4025.1124.4025.1124.661,800
Jan 30, 202525.1525.1524.6424.6424.20500
Jan 29, 202524.7624.7624.7624.7624.32-
Jan 28, 202524.7624.7624.7624.7624.324,600
Jan 27, 202525.0925.0925.0925.0924.64200
Jan 24, 202525.1025.6924.4724.7024.262,700
Jan 23, 202525.2225.7224.2025.7225.264,400
Jan 22, 202524.7525.3024.7525.1924.746,000
Jan 21, 202524.1025.0124.0724.8224.382,700
Jan 17, 202524.7824.9924.4024.9824.538,300
Jan 16, 202524.5224.5524.1224.4524.014,600
Jan 15, 202524.9825.3024.9825.3024.851,100
Jan 14, 202525.0525.1124.9224.9524.502,300
Jan 13, 202525.1825.1825.0525.0524.601,800
Jan 10, 202525.2525.2525.2525.2524.80-
Jan 8, 202525.2325.3025.1025.2524.802,600
Jan 7, 202525.1025.1025.1025.1024.65700
Jan 6, 202525.0725.1025.0625.1024.652,100
Jan 3, 202525.0425.7525.0425.5825.121,400
Jan 2, 202524.9225.0924.9225.0424.591,400
Dec 31, 202424.2025.0024.2025.0024.551,000
Dec 30, 202424.9024.9024.9024.9024.45100
Dec 27, 202424.6024.6024.6024.6024.16-
Dec 26, 202424.6024.6024.6024.6024.16-
Dec 24, 202424.6024.6024.6024.6024.16-
Dec 23, 202424.6024.6024.6024.6024.16-
Dec 20, 202424.1024.6024.1024.6024.161,000
Dec 19, 202424.0524.5424.0524.5424.10300
Dec 18, 202424.8824.8824.8824.8824.43-
Dec 17, 202424.5424.8824.5424.8824.432,600
Dec 16, 202424.8524.8824.8324.8824.43900
Dec 13, 202424.8225.1824.8225.1824.73500
Dec 12, 202424.8324.8324.8324.8324.38400
Dec 11, 202424.8325.0424.8325.0424.59400
Dec 10, 202425.0325.0325.0325.0324.58-
Dec 9, 202425.0325.0325.0325.0324.58100
Dec 6, 202425.3125.3125.3125.3124.86-
Dec 5, 202425.3125.3125.3125.3124.86-
Dec 4, 202425.3125.3525.3125.3124.86300
Dec 3, 202424.8225.4424.8225.2524.807,300
Dec 2, 202424.9025.1024.8024.9024.451,400
Nov 29, 202424.8924.9424.8524.9424.50400
Nov 27, 202424.7025.0524.4624.9524.504,400
Nov 26, 202424.7024.7024.7024.7024.262,300
Nov 25, 202424.9524.9524.9524.9524.50500
Nov 22, 202424.9225.0324.9225.0324.581,500
Nov 21, 202425.0225.0524.9224.9224.471,500
Nov 20, 202425.1425.1424.9524.9524.506,500
Nov 19, 202425.0025.0124.9024.9024.451,900
Nov 18, 202424.7025.2024.7025.2024.752,200
Nov 15, 2024 0.445 Dividend
Nov 15, 202424.8525.1724.8125.1724.721,200
Nov 14, 202425.0325.3825.0325.3024.419,300
Nov 13, 202425.1125.1125.0825.0824.201,500
Nov 12, 202425.1025.1025.1025.1024.21600
Nov 11, 202424.7925.0724.7925.0724.192,400
Nov 8, 202425.0025.0024.9825.0024.12700
Nov 7, 202424.9225.2124.9225.1824.29900
Nov 6, 202424.9125.5024.6724.9024.024,800
Nov 5, 202424.8924.8924.4924.4923.631,700
Nov 4, 202424.1924.8824.1924.7023.832,300
Nov 1, 202424.6724.6724.4524.4523.591,100
Oct 31, 202424.5324.5324.2024.2023.352,700
Oct 30, 202424.7024.9024.4024.4023.543,200
Oct 29, 202424.6324.8324.4824.4823.622,700
Oct 28, 202424.8624.8624.8624.8623.98200
Oct 25, 202424.6525.0024.5225.0024.122,600
Oct 24, 202424.4925.2624.4924.5523.699,200
Oct 23, 202424.5024.5024.5024.5023.641,200
Oct 22, 202424.7524.8024.3524.3923.533,900
Oct 21, 202424.7524.7524.5524.5523.69800
Oct 18, 202424.9524.9524.9524.9524.07-
Oct 17, 202424.9524.9524.9524.9524.07200
Oct 16, 202424.8025.0424.8024.9224.047,800
Oct 15, 202424.5224.5224.5224.5223.66500
Oct 14, 202424.6324.6324.2324.5023.642,400
Oct 11, 202424.9024.9024.6324.6323.762,300
Oct 10, 202424.8825.0024.8825.0024.121,000
Oct 9, 202424.8525.1424.6525.0124.136,700
Oct 8, 202424.8524.8524.6724.8523.981,800
Oct 7, 202424.7925.0124.7925.0124.131,000
Oct 4, 202425.2825.2825.2825.2824.39300
Oct 3, 202424.7525.2824.7525.1824.291,200
Oct 2, 202425.0025.0025.0025.0024.12400
Oct 1, 202425.0725.0725.0625.0624.182,800
Sep 30, 202425.0025.3425.0025.3424.452,600
Sep 27, 202424.2224.2224.2224.2223.37-
Sep 26, 202425.1025.1024.2024.2223.371,400
Sep 25, 202425.3825.3824.9025.1024.222,200
Sep 24, 202424.7625.6024.7625.2324.346,700
Sep 23, 202424.7424.7424.1424.7423.872,600
Sep 20, 202424.4524.7424.0024.7423.872,000
Sep 19, 202424.2524.7124.2524.5923.722,300
Sep 18, 202423.6024.7523.6024.3823.524,900
Sep 17, 202423.7324.4023.5023.7522.912,200
Sep 16, 202423.7023.9623.7023.9623.12400
Sep 13, 202423.7023.7023.7023.7022.87-
Sep 12, 202423.7023.7023.7023.7022.871,000
Sep 11, 202423.3423.3423.3423.3422.52700
Sep 10, 202424.1624.1623.9923.9923.15600
Sep 9, 202424.3524.4524.1324.1323.281,700
Sep 6, 202424.5024.5023.8324.3523.492,500
Sep 5, 202424.3924.7524.2824.5023.64900
Sep 4, 202424.0024.0023.7523.7722.942,800
Sep 3, 202423.7524.0023.7524.0023.161,300
Aug 30, 202424.7524.8023.6923.6922.863,600
Aug 29, 202423.6925.0023.6924.6823.8110,400
Aug 28, 202423.6423.6923.6423.6922.861,400
Aug 27, 202423.3523.6423.3523.6422.811,900
Aug 26, 202423.2023.4023.1923.3522.538,200
Aug 23, 202423.1823.2023.1823.2022.38300
Aug 22, 202423.2023.2023.1523.1522.344,400
Aug 21, 202423.2023.2022.5223.2022.383,200
Aug 20, 202422.9423.0022.8122.9322.123,900
Aug 19, 202422.7022.9422.7022.9422.131,900
Aug 16, 2024 0.445 Dividend
Aug 16, 202423.2023.6422.1522.6921.897,500
Aug 15, 202423.0023.2023.0023.2021.956,300
Aug 14, 202423.1823.1822.9022.9021.67600
Aug 13, 202422.9423.1922.8322.8321.605,600
Aug 12, 202422.9422.9422.9422.9421.71400
Aug 9, 202422.7722.7722.7722.7721.55-
Aug 8, 202422.7623.2122.7622.7721.552,200
Aug 7, 202423.2523.2522.7222.7221.50500
Aug 6, 202423.2923.4122.5622.5621.355,800
Aug 5, 202423.2523.2923.2023.2922.044,300
Aug 2, 202423.4023.4023.3223.3222.071,400
Aug 1, 202423.2523.5023.2223.4022.145,100
Jul 31, 202423.2523.4023.1023.2522.001,500
Jul 30, 202422.8923.2522.8923.2522.006,300
Jul 29, 202422.8922.8922.8122.8721.648,100
Jul 26, 202422.7722.8922.6822.8921.6615,100
Jul 25, 202422.7722.7722.7622.7621.543,800
Jul 24, 202422.7522.7722.6722.6721.453,500
Jul 23, 202422.7722.7722.7522.7521.5310,600
Jul 22, 202422.5622.7722.5622.6821.463,000
Jul 19, 202422.6022.6522.5022.5521.342,800
Jul 18, 202422.4122.5622.4122.5021.293,300
Jul 17, 202422.2522.5022.2522.4521.251,800
Jul 16, 202422.4122.4122.4122.4121.21300
Jul 15, 202422.0522.2022.0522.2021.01500
Jul 12, 202422.3922.3921.9521.9520.772,000
Jul 11, 202422.5022.5022.4022.4021.201,300
Jul 10, 202422.4522.4522.4522.4521.24200
Jul 9, 202422.2822.5022.1522.5021.293,100
Jul 8, 202422.4722.4722.4722.4721.26-
Jul 5, 202422.5022.5022.4722.4721.261,300
Jul 3, 202422.3122.4721.8322.4721.261,000
Jul 2, 202422.2922.2922.2822.2821.08500
Jul 1, 202422.7722.7722.1522.6521.432,000
Jun 28, 202422.6522.7622.6522.7621.53500
Jun 27, 202422.6522.6622.6522.6621.44600
Jun 26, 202422.3522.6422.3522.6421.43700
Jun 25, 202423.0023.0023.0023.0021.76-
Jun 24, 202423.0023.0023.0023.0021.76-
Jun 21, 202422.5023.0022.5023.0021.761,300
Jun 20, 202423.1023.1023.1023.1021.86-
Jun 18, 202423.1023.1023.1023.1021.86400
Jun 17, 202423.0023.0023.0023.0021.76200
Jun 14, 202422.5922.5922.3622.3621.162,500
Jun 13, 202422.8022.8022.8022.8021.58-
Jun 12, 202422.8022.8022.8022.8021.58-
Jun 11, 202422.8022.8022.8022.8021.58-
Jun 10, 202422.8022.8022.8022.8021.58-
Jun 7, 202422.8022.8022.8022.8021.58-
Jun 6, 202423.3023.3022.7522.8021.581,200
Jun 5, 202423.3723.3723.2923.2922.041,000
Jun 4, 202423.3623.3923.3523.3722.11500
Jun 3, 202423.5023.5023.5023.5022.24400
May 31, 202423.2123.2123.2123.2121.96400
May 30, 202422.3122.3122.3122.3121.11400
May 29, 202422.7722.7722.5022.5021.291,600
May 28, 202422.6022.6022.5322.5321.32700
May 24, 202422.5222.8122.5022.5021.291,900
May 23, 202422.8422.9022.8422.9021.67500
May 22, 202422.0023.0022.0023.0021.762,800
May 21, 202421.7222.2521.6721.9620.784,800
May 20, 202421.9021.9021.6421.7320.563,200
May 17, 202421.9321.9321.9221.9220.742,200
May 16, 2024 0.445 Dividend
May 16, 202421.5721.9221.5721.7320.562,800
May 15, 202421.9621.9621.9621.9620.36-
May 14, 202421.9621.9621.9621.9620.36200
May 13, 202422.3422.3422.3422.3420.71-
May 10, 202422.0022.5022.0022.3420.713,500

Related Tickers

MBINL Merchants Bancorp
23.31
-0.21%
 
CFG-PH Citizens Financial Group, Inc.
26.42
-0.09%
 
WSBCP WesBanco, Inc.
25.07
+0.23%
 
BOH-PA Bank of Hawaii Corporation
15.68
+0.51%
 
CUBI-PE Customers Bancorp, Inc.
25.89
+2.49%
 
CFR-PB Cullen/Frost Bankers, Inc.
17.20
-0.46%
 
KFFB Kentucky First Federal Bancorp
2.4300
+9.46%
 
OZKAP Bank OZK
16.49
-1.13%
 
NECB Northeast Community Bancorp, Inc.
23.22
-1.82%
 
NRIM Northrim BanCorp, Inc.
83.50
-0.56%