CNB Financial Corporation (CCNE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 3.12630262609 | 23.99 | 25.59 | 23.52 | 60184 | 24.53096185 | CS |
| 4 | 1.54 | 6.63793103448 | 23.2 | 25.59 | 22.62 | 41809 | 24.17610708 | CS |
| 12 | 4.33 | 21.2150906418 | 20.41 | 26.87 | 18.9034 | 43211 | 23.60171038 | CS |
| 26 | 5.09 | 25.903307888 | 19.65 | 26.87 | 17.7401 | 41095 | 21.39997458 | CS |
| 52 | 6.65 | 36.7606412383 | 18.09 | 26.87 | 17.45 | 44985 | 20.93746972 | CS |
| 156 | 1.54 | 6.63793103448 | 23.2 | 28.59 | 16.43 | 47175 | 22.21715121 | CS |
| 260 | -4.96 | -16.7003367003 | 29.7 | 33.78 | 13.25 | 45314 | 21.91597558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 25.3 | 0.5 | 2.02 | 25.41 | 25.59 | 24.9 | 50672 |
| 1726698900 | 24.8 | 0.35 | 1.43 | 24.53 | 25.45 | 24.18 | 69439 |
| 1726612500 | 24.45 | -0.02 | -0.08 | 24.75 | 25.17 | 24.36 | 62935 |
| 1726526100 | 24.47 | 0.59 | 2.47 | 23.98 | 24.48 | 23.98 | 40978 |
| 1726266900 | 23.88 | 0.31 | 1.32 | 23.99 | 24.48 | 23.52 | 76897 |
| 1726180500 | 23.57 | 0.29 | 1.25 | 23.5 | 23.755 | 23.21 | 46464 |
| 1726094100 | 23.28 | -0.12 | -0.51 | 23.14 | 23.36 | 22.62 | 35471 |
| 1726007700 | 23.4 | 0.3 | 1.30 | 23.15 | 23.5 | 22.94 | 29424 |
| 1725921300 | 23.1 | 0.27 | 1.18 | 22.86 | 23.21 | 22.8 | 49548 |
| 1725662100 | 22.83 | -0.33 | -1.42 | 23.31 | 23.515 | 22.83 | 18924 |
| 1725575700 | 23.16 | -0.21 | -0.90 | 23.62 | 23.62 | 23.02 | 20927 |
| 1725489300 | 23.37 | -0.61 | -2.54 | 23.88 | 24 | 23.16 | 24947 |
| 1725402900 | 23.98 | -0.33 | -1.36 | 23.98 | 24.2 | 23.73 | 40116 |
| 1725057300 | 24.31 | -0.07 | -0.29 | 24.21 | 24.83 | 24.02 | 23271 |
| 1724970900 | 24.38 | -0.03 | -0.12 | 24.67 | 24.67 | 23.98 | 32592 |
| 1724884500 | 24.41 | 0 | 0.00 | 24.36 | 24.6 | 24.12 | 32993 |
| 1724798100 | 24.41 | -0.49 | -1.97 | 24.76 | 24.76 | 24.31 | 18172 |
| 1724711700 | 24.9 | 0.08 | 0.32 | 24.95 | 25.015 | 24.7 | 58081 |
| 1724452500 | 24.82 | 1.87 | 8.15 | 23.2 | 24.82 | 23.2 | 62529 |
| 1724366100 | 22.95 | -0.04 | -0.17 | 22.92 | 23.19 | 22.77 | 17134 |
| 1724279700 | 22.99 | -0.13 | -0.56 | 23.27 | 23.27 | 22.69 | 15832 |
| 1724193300 | 23.12 | -0.17 | -0.73 | 23.35 | 23.36 | 23.0131 | 28828 |
| 1724106900 | 23.29 | 0.14 | 0.60 | 23.27 | 23.43 | 23.07 | 19034 |
| 1723847700 | 23.15 | 0.25 | 1.09 | 22.86 | 23.27 | 22.86 | 16346 |
| 1723761300 | 22.9 | 0.62 | 2.78 | 22.72 | 23.29 | 22.58 | 37080 |
| 1723674900 | 22.28 | 0.01 | 0.04 | 22.45 | 22.45 | 21.97 | 34348 |
| 1723588500 | 22.27 | 0.46 | 2.11 | 22.02 | 22.34 | 21.82 | 21492 |
| 1723502100 | 21.81 | -0.49 | -2.20 | 22.43 | 22.43 | 21.79 | 27283 |
| 1723242900 | 22.3 | -0.09 | -0.40 | 22.3 | 22.45 | 21.96 | 24766 |
| 1723156500 | 22.39 | 0.4 | 1.82 | 22.28 | 22.45 | 22.02 | 24329 |
| 1723070100 | 21.99 | -0.31 | -1.39 | 22.59 | 22.66 | 21.95 | 28645 |
| 1722983700 | 22.3 | 0.03 | 0.13 | 22.24 | 22.58 | 21.92 | 40259 |
| 1722897300 | 22.27 | -1.02 | -4.38 | 22.26 | 22.395 | 21.83 | 59011 |
| 1722638100 | 23.29 | -0.98 | -4.04 | 23.23 | 23.59 | 22.77 | 48765 |
| 1722551700 | 24.27 | -1.39 | -5.42 | 25.66 | 26.03 | 23.94 | 57521 |
| 1722465300 | 25.66 | -0.01 | -0.04 | 25.66 | 26.32 | 25.55 | 57939 |
| 1722378900 | 25.67 | 0.13 | 0.51 | 25.77 | 25.79 | 25.1952 | 31514 |
| 1722292500 | 25.54 | -0.59 | -2.26 | 26.1 | 26.1 | 25.4 | 39172 |
| 1722033300 | 26.13 | -0.01 | -0.04 | 26.25 | 26.29 | 25.39 | 62952 |
| 1721946900 | 26.14 | 0.75 | 2.95 | 25.49 | 26.49 | 25.25 | 69156 |
| 1721860500 | 25.39 | -0.51 | -1.97 | 25.75 | 26.87 | 25.19 | 102173 |
| 1721774100 | 25.9 | 1.8 | 7.47 | 24.19 | 25.98 | 24.04 | 86906 |
| 1721687700 | 24.1 | 0.09 | 0.37 | 23.8 | 24.49 | 23.2668 | 73265 |
| 1721428500 | 24.01 | 0.45 | 1.91 | 24.18 | 24.66 | 23.96 | 48598 |
| 1721342100 | 23.56 | -0.39 | -1.63 | 23.72 | 24.43 | 23.34 | 62655 |
| 1721255700 | 23.95 | 0.56 | 2.39 | 23.18 | 24.06 | 23.18 | 60407 |
| 1721169300 | 23.39 | 0.99 | 4.42 | 22.6 | 23.4 | 22.6 | 103265 |
| 1721082900 | 22.4 | 1.01 | 4.72 | 21.5 | 22.61 | 21.49 | 64745 |
| 1720823700 | 21.39 | 0.04 | 0.19 | 21.69 | 21.87 | 21.1401 | 56616 |
| 1720737300 | 21.35 | 1.38 | 6.91 | 20.3 | 21.425 | 20.1381 | 57627 |
| 1720650900 | 19.97 | 0.4 | 2.04 | 19.6 | 20.03 | 19.32 | 18970 |
| 1720564500 | 19.57 | 0.07 | 0.36 | 19.48 | 19.69 | 19.22 | 20688 |
| 1720478100 | 19.5 | 0.18 | 0.93 | 19.57 | 19.57 | 18.9034 | 19250 |
| 1720218900 | 19.32 | -0.51 | -2.57 | 19.71 | 19.71 | 19.31 | 49370 |
| 1720040640 | 19.83 | -0.47 | -2.32 | 20.3 | 20.3 | 19.76 | 19119 |
| 1719959700 | 20.3 | 0.43 | 2.16 | 20 | 20.3 | 19.95 | 25073 |
| 1719873300 | 19.87 | 0.3 | 1.53 | 20.41 | 20.41 | 19.85 | 38528 |
| 1719614100 | 19.57 | 0 | 0.00 | 19.57 | 19.57 | 19.57 | 0 |
| 1719527700 | 19.57 | 0.26 | 1.35 | 19.41 | 19.61 | 19.355 | 20571 |
| 1719441300 | 19.31 | 0.34 | 1.79 | 18.82 | 19.41 | 18.82 | 42224 |
| 1719354900 | 18.97 | -0.05 | -0.26 | 18.96 | 19.14 | 18.94 | 18364 |
| 1719268500 | 19.02 | 0.01 | 0.05 | 19.19 | 19.315 | 18.91 | 33632 |
| 1719009300 | 19.01 | -0.21 | -1.09 | 19.25 | 19.35 | 18.9301 | 82801 |
| 1718922900 | 19.22 | -0.24 | -1.23 | 19.28 | 19.48 | 19.09 | 19780 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
