CNB Financial Corporation - Common Stock (CCNE)

Last Price33.28

Change-0.18 (-0.54%)

NASDAQ · Last Trade: Oct 1st, 12:20 AM EDT

Historical Prices For CNB Financial Corporation - Common Stock (CCNE)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	33.54	33.85	33.00	33.28	163,375	33.28
9/29/2026	33.80	33.87	33.14	33.46	113,628	33.46
9/28/2026	34.13	34.13	33.69	33.84	134,256	33.84
9/25/2026	33.97	34.42	33.89	34.09	125,495	34.09
9/24/2026	33.70	34.11	33.38	33.91	164,075	33.91
9/23/2026	33.56	33.80	33.37	33.43	120,937	33.43
9/22/2026	34.27	34.32	33.72	33.72	143,186	33.72
9/21/2026	34.16	34.24	33.85	33.95	104,775	33.95
9/18/2026	33.84	34.30	33.56	34.15	370,177	34.15
9/17/2026	34.36	34.37	33.74	34.11	139,545	34.11
9/16/2026	34.59	34.61	33.47	34.04	203,876	34.04
9/15/2026	34.59	34.77	34.32	34.64	168,489	34.64
9/14/2026	34.49	34.84	34.30	34.62	122,212	34.62
9/11/2026	34.83	35.19	34.18	34.48	97,368	34.48
9/10/2026	34.15	34.47	33.88	34.47	90,537	34.47
9/09/2026	34.18	34.56	33.83	34.15	147,122	34.15
9/08/2026	34.78	34.91	34.33	34.45	114,599	34.45
9/04/2026	34.11	34.94	34.11	34.91	167,244	34.91
9/03/2026	34.36	34.92	34.32	34.35	227,610	34.35
9/02/2026	33.44	34.22	33.41	34.11	150,765	34.11
9/01/2026	33.53	33.97	33.23	33.42	162,230	33.42
8/31/2026	33.96	34.11	33.61	33.82	117,366	33.63
8/28/2026	33.97	34.24	33.61	34.01	117,799	33.82
8/27/2026	33.76	34.09	33.40	33.97	161,666	33.78
8/26/2026	33.99	34.17	33.58	33.88	103,301	33.69
8/25/2026	34.38	34.40	33.69	33.91	96,125	33.72
8/24/2026	33.80	34.34	33.80	34.04	133,804	33.85
8/21/2026	34.03	34.10	33.48	33.84	260,070	33.65
8/20/2026	33.65	33.86	33.51	33.78	106,548	33.59
8/19/2026	34.92	35.35	33.73	33.84	127,262	33.65
8/18/2026	34.83	35.08	34.57	34.82	132,023	34.62
8/17/2026	34.83	35.16	34.70	34.85	145,445	34.65
8/14/2026	34.89	35.15	34.77	34.94	180,859	34.74
8/13/2026	34.88	35.11	34.80	34.95	139,094	34.75
8/12/2026	34.64	34.98	34.43	34.82	165,102	34.62
8/11/2026	34.28	34.59	34.15	34.53	223,638	34.34
8/10/2026	34.41	34.74	34.06	34.28	192,868	34.09
8/07/2026	35.07	35.07	34.47	34.61	167,299	34.42
8/06/2026	35.61	35.84	34.86	35.14	188,146	34.94
8/05/2026	35.89	35.91	35.30	35.55	304,299	35.35
8/04/2026	35.49	36.05	35.27	35.72	160,642	35.52
8/03/2026	35.65	36.17	35.25	35.54	157,098	35.34
7/31/2026	34.94	35.43	34.50	35.10	164,087	34.90
7/30/2026	35.73	36.08	34.95	34.99	136,751	34.79
7/29/2026	35.41	35.91	35.27	35.55	134,347	35.35
7/28/2026	34.74	35.60	34.56	35.45	152,191	35.25
7/27/2026	34.67	34.79	34.27	34.51	124,075	34.32
7/24/2026	33.94	34.79	32.71	34.67	158,185	34.48
7/23/2026	33.21	33.98	33.08	33.92	142,329	33.73
7/22/2026	34.18	34.22	33.56	33.73	158,199	33.54
7/21/2026	34.01	34.48	33.72	34.38	185,391	34.19
7/20/2026	34.28	34.28	33.81	34.04	99,071	33.85
7/17/2026	34.93	35.08	34.14	34.27	171,359	34.08
7/16/2026	33.94	35.23	33.94	35.15	151,766	34.95
7/15/2026	33.52	34.13	33.52	33.98	114,269	33.79
7/14/2026	33.68	33.96	33.33	33.43	170,811	33.24
7/13/2026	33.68	33.99	33.45	33.68	145,698	33.49
7/10/2026	33.32	33.71	33.11	33.62	63,379	33.43
7/09/2026	33.10	33.68	32.96	33.46	156,751	33.27
7/08/2026	33.38	33.70	32.73	32.97	209,347	32.78
7/07/2026	33.92	34.51	33.36	33.38	113,552	33.19
7/06/2026	33.75	34.38	33.48	33.74	121,682	33.55
7/02/2026	34.41	34.91	33.48	33.69	162,966	33.50
7/01/2026	33.74	34.50	33.69	34.32	160,471	34.13