Dark

CCNE
CNB Financial Corp/PA
stock NASDAQ

At Close

Sep 30, 2025 3:59:40 PM EDT

24.18USD-1.023%(-0.25)104,750

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 26, 2025 9:01:30 AM EDT

25.11USD+2.783%(+0.68)0

After-hours

Sep 29, 2025 4:24:30 PM EDT

24.43USD+0.164%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-30	24.5600	25.8300	23.8900	24.2000	-0.941%	104,750	0.000%
2025-09-29	24.9300	24.9300	24.2300	24.4300	-2.006%	114,445	-0.941%
2025-09-26	25.1400	25.3050	24.8500	24.9300	-0.717%	70,639	-2.928%
2025-09-25	25.1000	25.2400	24.9724	25.1100	-0.476%	97,366	-3.624%
2025-09-24	25.7100	26.1250	25.2200	25.2300	-1.368%	129,787	-4.082%
2025-09-23	25.8100	26.2400	25.5600	25.5800	-0.891%	140,027	-5.395%
2025-09-22	26.0700	26.1800	25.6700	25.8100	-1.300%	179,444	-6.238%
2025-09-19	26.6500	26.6500	25.9500	26.1500	-1.876%	544,525	-7.457%
2025-09-18	25.8900	26.6800	25.8900	26.6500	+3.777%	155,770	-9.193%
2025-09-17	25.4300	26.3400	25.3600	25.6800	+1.023%	155,909	-5.763%
2025-09-16	25.6500	25.6500	25.2050	25.4200	-1.128%	104,524	-4.799%
2025-09-15	25.8700	25.9500	25.6180	25.7100	-0.387%	86,232	-5.873%
2025-09-12	26.0400	26.0767	25.7100	25.8100	-0.921%	83,414	-6.238%
2025-09-11	25.9000	26.1200	25.6400	26.0500	+0.813%	100,770	-7.102%
2025-09-10	25.9000	26.3500	25.7550	25.8400	-0.232%	69,631	-6.347%
2025-09-09	26.2100	26.2600	25.8000	25.9000	-1.145%	108,786	-6.564%
2025-09-08	26.0600	26.2200	25.8000	26.2000	+0.576%	118,489	-7.634%
2025-09-05	26.4600	26.5650	25.9700	26.0500	-0.988%	87,552	-7.102%
2025-09-04	26.0300	26.3200	25.8750	26.3100	+1.153%	103,394	-8.020%
2025-09-03	25.9700	26.2800	25.8000	26.0100	-0.268%	134,048	-6.959%
2025-09-02	25.9700	26.1350	25.8300	26.0800	-0.874%	144,923	-7.209%
2025-08-29	26.4300	26.5300	26.0600	26.3100	-0.792%	97,487	-8.020%
2025-08-28	26.9500	26.9500	26.4650	26.5200	-0.971%	79,741	-8.748%
2025-08-27	26.5900	26.8850	26.5900	26.7800	+0.563%	91,530	-9.634%
2025-08-26	26.1600	26.7000	26.0500	26.6300	+1.836%	85,528	-9.125%
2025-08-25	26.3100	26.3800	26.1000	26.1500	-0.646%	81,736	-7.457%
2025-08-22	25.0600	26.4100	24.9900	26.3200	+5.491%	244,117	-8.055%
2025-08-21	24.9300	25.0200	24.7500	24.9500	-0.240%	102,007	-3.006%
2025-08-20	24.9600	25.0550	24.8000	25.0100	+0.482%	98,563	-3.239%
2025-08-19	24.9800	25.2600	24.8800	24.8900	-0.360%	104,977	-2.772%
2025-08-18	25.0900	25.1600	24.5900	24.9800	-0.438%	185,398	-3.122%
2025-08-15	25.3900	25.3900	24.7200	25.0900	-0.476%	521,758	-3.547%
2025-08-14	24.6100	25.2900	24.4800	25.2100	+1.449%	195,988	-4.006%
2025-08-13	24.3000	24.8600	24.0200	24.8500	+3.499%	199,362	-2.616%
2025-08-12	22.8300	24.0200	22.7600	24.0100	+6.333%	157,911	+0.791%
2025-08-11	22.4000	22.6500	22.3600	22.5800	+0.984%	93,950	+7.174%
2025-08-08	22.0000	22.9239	21.7600	22.3600	+2.710%	167,548	+8.229%
2025-08-07	22.4200	22.5300	21.6300	21.7700	-2.289%	167,779	+11.162%
2025-08-06	22.5100	22.6950	22.2700	22.2800	-1.110%	108,520	+8.618%
2025-08-05	22.6800	22.7450	22.3150	22.5300	-0.177%	115,134	+7.412%
2025-08-04	22.5500	22.6700	22.0933	22.5700	+0.400%	153,663	+7.222%
2025-08-01	22.5600	22.7400	22.1300	22.4800	-2.048%	216,637	+7.651%
2025-07-31	23.0500	23.0900	22.7100	22.9500	-0.864%	240,073	+5.447%
2025-07-30	23.5700	23.7100	23.0500	23.1500	-1.405%	237,930	+4.536%
2025-07-29	24.2600	24.3000	23.4600	23.4800	-2.167%	183,943	+3.066%
2025-07-28	24.1800	24.4061	23.6000	24.0000	-0.042%	225,347	+0.833%
2025-07-25	24.1700	24.2450	23.4200	24.0100	-1.598%	209,265	+0.791%
2025-07-24	24.4200	24.7900	24.1700	24.4000	+0.702%	155,631	-0.820%
2025-07-23	24.4800	24.7100	23.6600	24.2300	+2.800%	329,180	-0.124%
2025-07-22	23.8650	23.9500	23.5400	23.5700	-0.716%	79,613	+2.673%
2025-07-21	23.7100	24.2200	23.6500	23.7400	+0.169%	109,364	+1.938%
2025-07-18	24.4600	24.4600	23.5900	23.7000	-1.985%	83,318	+2.110%
2025-07-17	23.8000	24.3750	23.8000	24.1800	+1.511%	164,697	+0.083%
2025-07-16	23.8700	24.1000	23.4600	23.8200	-0.042%	92,819	+1.595%
2025-07-15	24.2700	24.2900	23.7800	23.8300	-1.853%	155,235	+1.553%
2025-07-14	23.6800	24.3600	23.6600	24.2800	+2.534%	199,584	-0.329%
2025-07-11	24.0300	24.1800	23.6400	23.6800	-2.230%	100,873	+2.196%
2025-07-10	24.1000	24.4750	24.0050	24.2200	+0.124%	114,999	-0.083%
2025-07-09	24.2800	24.4400	24.0500	24.1900	+0.290%	98,061	+0.041%
2025-07-08	24.1400	24.4100	24.0900	24.1200	+0.208%	85,256	+0.332%
2025-07-07	24.3300	24.5000	23.9400	24.0700	-1.393%	85,192	+0.540%
2025-07-03	24.2300	24.4600	24.1550	24.4100	+1.708%	69,363	-0.860%
2025-07-02	23.9100	24.0900	23.7068	24.0000	+1.266%	106,681	+0.833%
2025-07-01	22.9000	24.0000	22.8550	23.7000	+3.675%	121,728	+2.110%
2025-06-30	22.9900	23.0850	22.8100	22.8600	-0.131%	80,507	+5.862%
2025-06-27	22.6601	23.1600	22.6601	22.8900	+0.044%	146,116	+5.723%
2025-06-26	22.4500	22.9200	22.3150	22.8800	+2.371%	37,024	+5.769%
2025-06-25	22.6300	22.7300	22.3000	22.3500	-1.281%	47,007	+8.277%
2025-06-24	22.6300	22.9600	22.6000	22.6400	+0.801%	37,084	+6.890%
2025-06-23	21.8300	22.4600	21.7750	22.4600	+2.604%	43,034	+7.747%
2025-06-20	22.0300	22.1400	21.6000	21.8900	+0.551%	97,181	+10.553%
2025-06-18	21.5200	21.9200	21.4850	21.7700	+1.162%	60,763	+11.162%
2025-06-17	21.5100	21.8300	21.4300	21.5200	-0.829%	43,865	+12.454%
2025-06-16	22.0700	22.0700	21.5500	21.7000	-0.641%	67,709	+11.521%
2025-06-13	21.9000	23.0100	21.6350	21.8400	-1.710%	91,057	+10.806%
2025-06-12	22.0800	22.2600	21.9400	22.2200	+0.271%	54,129	+8.911%
2025-06-11	22.4200	22.4200	21.9900	22.1600	-0.449%	56,128	+9.206%
2025-06-10	22.0400	22.3800	21.9100	22.2600	+1.505%	38,748	+8.715%
2025-06-09	22.2200	22.2200	21.4600	21.9300	-0.227%	44,560	+10.351%
2025-06-06	21.8100	21.9800	21.6450	21.9800	+2.710%	60,015	+10.100%
2025-06-05	21.4100	21.5400	21.1900	21.4000	+0.234%	75,777	+13.084%
2025-06-04	21.6900	21.9500	21.3000	21.3500	-1.749%	50,200	+13.349%
2025-06-03	21.3700	21.7800	21.2500	21.7300	+1.447%	48,564	+11.367%
2025-06-02	21.6400	21.6400	21.2700	21.4200	-1.154%	92,840	+12.979%
2025-05-30	21.9300	21.9300	21.6300	21.6700	-2.034%	55,755	+11.675%
2025-05-29	22.0100	22.1200	21.8950	22.1200	+0.363%	40,689	+9.403%
2025-05-28	22.3400	22.3750	21.9900	22.0400	-1.651%	60,803	+9.800%
2025-05-27	21.9800	22.4100	21.8100	22.4100	+3.082%	46,480	+7.988%
2025-05-23	21.5600	21.9000	21.5600	21.7400	-1.092%	44,352	+11.316%
2025-05-22	21.9300	22.2700	21.6500	21.9800	-0.453%	94,749	+10.100%
2025-05-21	22.7000	22.7200	22.0200	22.0800	-3.158%	90,274	+9.601%
2025-05-20	22.7200	22.9300	22.5200	22.8000	+0.088%	84,570	+6.140%
2025-05-19	22.7500	22.8550	22.5000	22.7800	-0.044%	52,269	+6.234%
2025-05-16	22.9700	23.0200	22.7650	22.7900	-1.042%	63,999	+6.187%
2025-05-15	22.8400	23.1600	22.8300	23.0300	+0.876%	77,190	+5.080%
2025-05-14	23.1400	23.2350	22.8146	22.8300	-1.849%	86,040	+6.001%
2025-05-13	23.5000	23.5650	23.2200	23.2600	-0.257%	59,721	+4.041%
2025-05-12	23.3300	23.5000	23.1000	23.3200	+3.783%	113,616	+3.774%
2025-05-09	22.6200	22.8100	22.4300	22.4700	-0.619%	33,151	+7.699%
2025-05-08	22.4100	22.8800	22.3900	22.6100	+1.436%	87,207	+7.032%
2025-05-07	22.7800	22.8100	22.2200	22.2900	-0.402%	49,551	+8.569%
2025-05-06	22.5200	22.7900	22.3100	22.3800	-0.842%	40,839	+8.132%
2025-05-05	23.1700	23.2500	22.4700	22.5700	+0.044%	76,902	+7.222%
2025-05-02	22.9800	22.9800	22.2600	22.5600	+2.592%	47,492	+7.270%
2025-05-01	21.9800	22.1500	21.7100	21.9900	+0.182%	53,041	+10.050%
2025-04-30	21.8100	22.1500	21.3400	21.9500	-0.948%	62,095	+10.251%
2025-04-29	21.8400	22.1900	21.8400	22.1600	+1.095%	57,247	+9.206%
2025-04-28	21.9000	21.9800	21.5800	21.9200	+0.091%	49,303	+10.401%
2025-04-25	22.8000	22.8000	21.6550	21.9000	-1.084%	58,444	+10.502%
2025-04-24	21.7400	22.1650	21.6600	22.1400	+1.887%	76,224	+9.304%
2025-04-23	22.2400	22.5400	21.5900	21.7300	-0.321%	58,655	+11.367%
2025-04-22	21.4100	21.9300	21.2300	21.8000	+3.073%	52,193	+11.009%
2025-04-21	21.1500	21.3000	20.9013	21.1500	-1.029%	75,712	+14.421%
2025-04-17	21.2600	21.5900	21.1200	21.3700	+0.612%	90,927	+13.243%
2025-04-16	20.7500	21.3140	20.5300	21.2400	+1.871%	95,450	+13.936%
2025-04-15	20.7400	21.6600	19.7800	20.8500	-0.430%	155,514	+16.067%
2025-04-14	21.0600	21.5800	20.3550	20.9400	+1.552%	113,030	+15.568%
2025-04-11	20.8500	21.1900	20.4117	20.6200	-1.198%	87,533	+17.362%
2025-04-10	21.2800	21.8300	20.1900	20.8700	-3.913%	124,625	+15.956%
2025-04-09	20.3800	22.4500	20.3350	21.7200	+4.524%	116,472	+11.418%
2025-04-08	21.1300	22.4363	20.4100	20.7800	+1.465%	152,530	+16.458%
2025-04-07	19.6600	20.9700	19.3800	20.4800	+1.036%	104,247	+18.164%
2025-04-04	19.7600	20.3600	19.3200	20.2700	-1.506%	84,971	+19.388%
2025-04-03	21.6400	21.8500	20.5300	20.5800	-8.574%	76,307	+17.590%
2025-04-02	22.0400	22.5200	22.0350	22.5100	+0.761%	57,957	+7.508%
2025-04-01	22.0500	22.4200	21.8200	22.3400	+0.404%	68,362	+8.326%
2025-03-31	22.0300	22.3900	21.9500	22.2500	-0.045%	65,112	+8.764%
2025-03-28	23.0000	23.4900	22.1600	22.2600	-2.497%	54,104	+8.715%
2025-03-27	22.8700	23.4500	22.6009	22.8300	+1.152%	90,103	+6.001%
2025-03-26	22.5850	22.9900	22.4600	22.5700	-0.089%	36,834	+7.222%
2025-03-25	22.3700	22.9300	22.2500	22.5900	-1.051%	68,121	+7.127%
2025-03-24	22.0500	22.9500	21.9850	22.8300	+3.023%	62,108	+6.001%
2025-03-21	22.3400	22.4350	21.9900	22.1600	-2.034%	158,506	+9.206%
2025-03-20	22.6900	22.9938	22.6000	22.6200	-1.524%	30,997	+6.985%
2025-03-19	22.6200	23.1900	22.6200	22.9700	+1.908%	74,460	+5.355%
2025-03-18	22.5100	22.6500	22.3250	22.5400	-0.486%	60,968	+7.365%
2025-03-17	22.7700	23.0800	22.5000	22.6500	-0.658%	44,385	+6.843%
2025-03-14	22.2300	22.8650	21.4100	22.8000	+1.831%	90,935	+6.140%
2025-03-13	22.7000	22.8100	22.1700	22.3900	-0.841%	47,726	+8.084%
2025-03-12	22.4900	23.0500	22.0300	22.5800	+0.984%	84,172	+7.174%
2025-03-11	22.6100	22.7700	22.2900	22.3600	-0.534%	78,858	+8.229%
2025-03-10	23.0500	23.1200	22.3700	22.4800	-3.685%	74,859	+7.651%
2025-03-07	23.1890	23.5600	22.9300	23.3400	-0.596%	124,413	+3.685%
2025-03-06	23.0600	23.5700	23.0500	23.4800	-1.262%	65,390	+3.066%
2025-03-05	24.1000	24.4500	23.7000	23.7800	-1.205%	64,493	+1.766%
2025-03-04	24.0700	24.5600	23.9000	24.0700	-2.787%	53,219	+0.540%
2025-03-03	24.9500	25.1800	24.6150	24.7600	-0.762%	57,206	-2.262%
2025-02-28	25.2500	25.4000	24.6800	24.9500	+0.161%	63,602	-3.006%
2025-02-27	24.5700	24.9450	24.4200	24.9100	+0.769%	78,933	-2.850%
2025-02-26	24.8500	25.3400	24.4800	24.7200	-0.962%	100,584	-2.104%
2025-02-25	25.2500	25.2500	24.7300	24.9600	+0.645%	87,892	-3.045%
2025-02-24	25.4100	25.4100	24.7700	24.8000	-1.704%	72,564	-2.419%
2025-02-21	25.9500	25.9600	25.2000	25.2300	-1.829%	53,656	-4.082%
2025-02-20	25.9600	25.9600	25.3250	25.7000	-1.002%	38,212	-5.837%
2025-02-19	26.0200	26.1200	25.8297	25.9600	-1.293%	45,648	-6.780%
2025-02-18	26.1200	26.3800	25.9800	26.3000	+0.651%	44,768	-7.985%
2025-02-14	26.7800	27.0500	26.1200	26.1300	-0.646%	41,452	-7.386%
2025-02-13	26.3900	26.4150	25.9000	26.3000	+0.267%	50,742	-7.985%
2025-02-12	26.1600	26.6525	26.0000	26.2300	-1.613%	106,772	-7.739%
2025-02-11	25.9700	26.6900	25.9700	26.6600	+1.639%	76,264	-9.227%
2025-02-10	26.3900	26.3900	25.9600	26.2300	+0.076%	169,670	-7.739%
2025-02-07	26.1000	26.3400	25.3800	26.2100	+0.229%	94,176	-7.669%
2025-02-06	25.6700	26.1500	25.4500	26.1500	+1.161%	82,737	-7.457%
2025-02-05	25.6800	25.9500	25.5300	25.8500	+1.652%	106,805	-6.383%
2025-02-04	24.9700	25.5150	24.7250	25.4300	+1.558%	62,643	-4.837%
2025-02-03	24.8000	25.3400	24.3200	25.0400	-1.028%	84,654	-3.355%
2025-01-31	25.1000	25.6200	24.5150	25.3000	+0.277%	126,826	-4.348%
2025-01-30	25.7500	26.0500	25.0100	25.2300	-1.637%	108,435	-4.082%
2025-01-29	25.7600	26.1525	25.4250	25.6500	+0.905%	87,163	-5.653%
2025-01-28	25.4700	25.6400	25.1200	25.4200	-0.664%	86,133	-4.799%
2025-01-27	25.3000	25.8060	24.4800	25.5900	+1.347%	92,356	-5.432%
2025-01-24	24.9600	25.3900	24.8500	25.2500	+0.718%	88,986	-4.158%
2025-01-23	24.7100	25.0700	24.7000	25.0700	+0.885%	171,810	-3.470%
2025-01-22	24.7400	24.9400	24.4100	24.8500	-0.401%	151,104	-2.616%
2025-01-21	24.4300	25.0400	24.3400	24.9500	+2.633%	127,172	-3.006%
2025-01-17	24.1500	24.4700	23.9350	24.3100	+1.334%	104,882	-0.452%
2025-01-16	23.9100	24.2800	23.6090	23.9900	+0.419%	139,578	+0.875%
2025-01-15	24.6300	24.6300	23.5450	23.8900	+0.336%	176,005	+1.298%
2025-01-14	23.4200	23.9000	23.2500	23.8100	+2.101%	169,724	+1.638%
2025-01-13	22.7500	23.6650	22.7500	23.3200	+0.301%	128,317	+3.774%
2025-01-10	23.5500	23.5500	22.3950	23.2500	-3.567%	122,068	+4.086%
2025-01-08	24.0000	24.1300	23.7700	24.1100	-0.041%	40,142	+0.373%
2025-01-07	24.3700	24.3700	23.8808	24.1200	-0.863%	41,121	+0.332%
2025-01-06	24.6800	25.0700	24.2800	24.3300	-1.218%	43,418	-0.534%
2025-01-03	24.5700	24.6800	24.0500	24.6300	+0.408%	35,642	-1.746%
2025-01-02	25.2200	25.2200	24.3900	24.5300	-1.327%	42,452	-1.345%
2024-12-31	25.1800	25.1800	24.8200	24.8600	-0.201%	49,021	-2.655%
2024-12-30	24.7800	25.0000	24.4500	24.9100	+0.040%	29,642	-2.850%
2024-12-27	25.2600	25.4000	24.7200	24.9000	-1.775%	41,099	-2.811%
2024-12-26	25.1300	25.4300	25.0000	25.3500	+0.039%	29,049	-4.536%
2024-12-24	25.1600	25.3600	25.0300	25.3400	+0.675%	17,183	-4.499%
2024-12-23	25.3400	25.4200	25.0600	25.1700	-0.671%	48,646	-3.854%
2024-12-20	24.7100	25.5700	24.7100	25.3400	+1.077%	114,516	-4.499%
2024-12-19	25.7400	26.1300	25.0500	25.0700	-1.377%	39,866	-3.470%
2024-12-18	27.1000	27.1900	25.1000	25.4200	-5.467%	75,104	-4.799%
2024-12-17	27.3800	27.6700	26.7850	26.8900	-1.825%	48,052	-10.004%
2024-12-16	27.2900	27.3900	27.0700	27.3900	+0.514%	33,226	-11.647%
2024-12-13	27.4100	27.6828	27.0000	27.2500	-0.584%	41,658	-11.193%
2024-12-12	27.5800	27.6700	27.1500	27.4100	-0.472%	34,931	-11.711%
2024-12-11	27.7100	27.8550	27.4650	27.5400	+0.474%	47,071	-12.128%
2024-12-10	27.4400	27.7200	27.0650	27.4100	+0.036%	39,873	-11.711%
2024-12-09	27.5300	27.7400	27.3400	27.4000	-0.327%	44,387	-11.679%
2024-12-06	27.9700	27.9700	27.3300	27.4900	-0.901%	30,935	-11.968%
2024-12-05	27.8000	28.2000	27.7000	27.7400	-0.502%	30,876	-12.761%
2024-12-04	27.9300	28.3000	27.3715	27.8800	+0.108%	43,499	-13.199%
2024-12-03	27.9400	28.2800	27.6500	27.8500	-1.555%	52,118	-13.106%
2024-12-02	28.0200	28.3800	27.6200	28.2900	+1.362%	51,021	-14.457%
2024-11-29	28.3200	28.3900	27.7708	27.9100	-1.099%	37,109	-13.293%
2024-11-27	28.5500	28.5600	28.1100	28.2200	-0.142%	49,432	-14.245%
2024-11-26	28.2600	28.4200	27.9950	28.2600	-0.423%	56,680	-14.367%
2024-11-25	28.5500	29.0000	28.3700	28.3800	+0.889%	59,882	-14.729%
2024-11-22	27.5800	28.1400	27.5300	28.1300	+1.994%	46,210	-13.971%
2024-11-21	27.5000	27.9700	27.4000	27.5800	+0.510%	62,414	-12.255%
2024-11-20	27.4700	27.5550	26.9702	27.4400	-0.544%	46,021	-11.808%
2024-11-19	26.9000	27.6100	26.8800	27.5900	+1.025%	40,583	-12.287%
2024-11-18	27.9600	27.9600	27.3100	27.3100	-1.158%	42,481	-11.388%
2024-11-15	28.1200	28.1400	27.4790	27.6300	-1.110%	45,066	-12.414%
2024-11-14	27.6400	27.9400	26.7600	27.9400	+0.251%	37,000	-13.386%
2024-11-13	28.7900	28.7900	27.7950	27.8700	-1.901%	50,580	-13.168%
2024-11-12	28.7400	29.0300	28.2300	28.4100	-1.286%	76,375	-14.819%
2024-11-11	28.4100	28.9100	28.1000	28.7800	+3.451%	54,668	-15.914%
2024-11-08	27.8800	28.1800	27.5400	27.8200	+0.433%	48,892	-13.012%
2024-11-07	29.2500	29.2500	27.6000	27.7000	-5.299%	93,904	-12.635%
2024-11-06	27.0800	29.2900	27.0800	29.2500	+13.197%	283,482	-17.265%
2024-11-05	25.5400	25.8750	25.5400	25.8400	+1.333%	36,872	-6.347%
2024-11-04	25.2800	25.6600	25.1100	25.5000	+0.870%	37,935	-5.098%
2024-11-01	25.4900	25.6000	25.1400	25.2800	-0.394%	41,732	-4.272%
2024-10-31	25.9200	25.9200	25.3300	25.3800	-1.628%	43,323	-4.649%
2024-10-30	25.4600	26.2800	24.4550	25.8000	+0.860%	30,868	-6.202%
2024-10-29	25.7500	25.8850	25.5200	25.5800	-1.615%	34,071	-5.395%
2024-10-28	25.4000	26.0700	25.4000	26.0000	+3.175%	47,650	-6.923%
2024-10-25	25.6600	25.9800	25.1750	25.2000	-1.099%	49,883	-3.968%
2024-10-24	25.5500	25.6300	24.4600	25.4800	+0.039%	39,171	-5.024%
2024-10-23	25.3400	25.5100	25.0000	25.4700	+0.473%	41,133	-4.986%
2024-10-22	24.0500	25.3500	24.0500	25.3500	+6.468%	29,012	-4.536%
2024-10-21	24.5000	24.5000	23.7700	23.8100	-3.681%	36,693	+1.638%
2024-10-18	25.1700	25.1700	24.6600	24.7200	-1.239%	37,305	-2.104%
2024-10-17	24.7200	25.0500	24.1250	25.0300	+1.009%	35,959	-3.316%
2024-10-16	24.8800	25.1100	24.6000	24.7800	+0.855%	49,693	-2.341%
2024-10-15	24.1900	24.9200	24.0900	24.5700	+2.162%	40,707	-1.506%
2024-10-14	24.0000	24.2400	23.8000	24.0500	+0.083%	29,052	+0.624%
2024-10-11	23.2300	24.0900	23.0700	24.0300	+3.891%	29,815	+0.707%
2024-10-10	22.9200	23.1900	22.7920	23.1300	-0.130%	21,909	+4.626%
2024-10-09	23.0700	23.5200	23.0700	23.1600	-0.043%	24,649	+4.491%
2024-10-08	23.3400	23.4950	23.1300	23.1700	-0.043%	34,574	+4.445%
2024-10-07	22.8300	23.4750	22.5900	23.1800	+1.046%	35,901	+4.400%
2024-10-04	22.7300	23.0200	22.2400	22.9400	+2.411%	36,837	+5.493%
2024-10-03	22.4200	22.5900	22.1903	22.4000	-0.973%	46,642	+8.036%
2024-10-02	22.8300	23.0300	21.9150	22.6200	-1.050%	38,452	+6.985%
2024-10-01	24.0600	24.0600	22.8000	22.8600	-4.988%	52,808	+5.862%
2024-09-30	23.4600	24.1600	23.4600	24.0600	+2.558%	29,552	+0.582%
2024-09-27	23.8000	23.8000	23.3100	23.4600	-0.043%	46,527	+3.154%
2024-09-26	24.0600	24.0600	23.4300	23.4700	-1.387%	91,502	+3.110%
2024-09-25	24.1700	24.1700	23.7300	23.8000	-1.368%	40,036	+1.681%
2024-09-24	24.5400	24.5400	24.0700	24.1300	-1.711%	25,057	+0.290%
2024-09-23	24.8700	24.9348	24.4900	24.5500	-1.128%	38,301	-1.426%
2024-09-20	25.1300	25.3700	24.6800	24.8300	-1.858%	153,087	-2.537%
2024-09-19	25.4100	25.5900	24.9000	25.3000	+2.016%	49,927	-4.348%
2024-09-18	24.3600	25.4500	24.1800	24.8000	+1.431%	67,981	-2.419%
2024-09-17	24.7500	25.1700	24.4400	24.4500	-0.082%	61,322	-1.022%
2024-09-16	23.9800	24.4800	23.9800	24.4700	+2.471%	40,346	-1.103%
2024-09-13	23.9900	24.4800	23.5200	23.8800	+1.315%	75,827	+1.340%
2024-09-12	23.5000	23.7550	23.2100	23.5700	+1.246%	46,464	+2.673%
2024-09-11	23.1400	23.3600	22.6200	23.2800	-0.513%	35,471	+3.952%
2024-09-10	23.0500	23.5000	22.9400	23.4000	+1.299%	28,190	+3.419%
2024-09-09	22.8600	23.2100	22.8000	23.1000	+1.183%	48,517	+4.762%
2024-09-06	23.3100	23.5150	22.8300	22.8300	-1.425%	18,555	+6.001%
2024-09-05	23.6200	23.6200	23.0200	23.1600	-0.899%	20,927	+4.491%
2024-09-04	23.9150	23.9150	23.1600	23.3700	-2.544%	24,549	+3.552%
2024-09-03	23.9800	24.1500	23.7300	23.9800	-1.357%	38,729	+0.917%
2024-08-30	24.2100	24.3900	24.0200	24.3100	-0.287%	22,657	-0.452%
2024-08-29	24.6700	24.6700	23.9800	24.3800	-0.123%	32,015	-0.738%
2024-08-28	24.4400	24.6000	24.1200	24.4100	0.000%	32,119	-0.860%
2024-08-27	24.7600	24.7600	24.3100	24.4100	-1.968%	16,907	-0.860%
2024-08-26	24.9500	25.0150	24.7000	24.9000	+0.322%	44,069	-2.811%
2024-08-23	23.2000	24.8200	23.2000	24.8200	+8.148%	60,399	-2.498%
2024-08-22	22.9200	23.1900	22.9200	22.9500	-0.174%	17,028	+5.447%
2024-08-21	23.0700	23.1000	22.6900	22.9900	-0.562%	15,354	+5.263%
2024-08-20	23.3500	23.3600	23.0131	23.1200	-0.730%	28,828	+4.671%
2024-08-19	23.2700	23.4300	23.0700	23.2900	+0.605%	17,613	+3.907%
2024-08-16	22.8600	23.2700	22.8600	23.1500	+1.092%	15,033	+4.536%
2024-08-15	22.7200	23.2900	22.5800	22.9000	+2.783%	36,423	+5.677%
2024-08-14	22.4500	22.4500	21.9700	22.2800	+0.045%	33,914	+8.618%
2024-08-13	22.0200	22.3400	22.0200	22.2700	+2.109%	21,492	+8.666%
2024-08-12	22.4300	22.4300	21.7900	21.8100	-2.197%	24,581	+10.958%
2024-08-09	22.3000	22.3500	21.9600	22.3000	-0.402%	23,997	+8.520%
2024-08-08	22.2800	22.4500	22.0200	22.3900	+1.819%	22,194	+8.084%
2024-08-07	22.5900	22.6600	21.9500	21.9900	-1.390%	27,066	+10.050%
2024-08-06	22.2400	22.3600	21.9200	22.3000	+0.135%	39,805	+8.520%
2024-08-05	22.2600	22.3950	21.8300	22.2700	-4.380%	55,623	+8.666%
2024-08-02	23.2300	23.5900	22.7700	23.2900	-4.038%	47,724	+3.907%
2024-08-01	25.6600	25.6600	23.9400	24.2700	-5.417%	55,331	-0.288%
2024-07-31	25.6600	26.3200	25.5500	25.6600	-0.039%	53,229	-5.690%
2024-07-30	25.7700	25.7900	25.1952	25.6700	+0.509%	29,485	-5.727%
2024-07-29	26.1000	26.1000	25.4000	25.5400	-2.258%	36,712	-5.247%
2024-07-26	26.2500	26.2900	25.3900	26.1300	-0.038%	61,263	-7.386%
2024-07-25	25.4900	26.4900	25.2500	26.1400	+2.954%	64,606	-7.422%
2024-07-24	25.7500	26.8700	25.1900	25.3900	-1.969%	99,911	-4.687%
2024-07-23	24.1900	25.9800	24.0400	25.9000	+7.469%	84,086	-6.564%
2024-07-22	23.8000	24.4900	23.2668	24.1000	+0.375%	65,804	+0.415%
2024-07-19	24.1800	24.6600	23.9600	24.0100	+1.910%	47,769	+0.791%
2024-07-18	23.7200	24.4300	23.3400	23.5600	-1.628%	60,153	+2.716%
2024-07-17	23.1800	24.0600	23.1800	23.9500	+2.394%	55,486	+1.044%
2024-07-16	22.6000	23.4000	22.6000	23.3900	+4.420%	98,965	+3.463%
2024-07-15	21.5000	22.6100	21.5000	22.4000	+4.722%	61,373	+8.036%
2024-07-12	21.6900	21.8700	21.1401	21.3900	+0.187%	54,355	+13.137%
2024-07-11	20.3000	21.4250	20.1381	21.3500	+6.910%	52,632	+13.349%
2024-07-10	19.6000	20.0300	19.3200	19.9700	+2.044%	18,410	+21.182%
2024-07-09	19.4800	19.6900	19.2200	19.5700	+0.359%	20,688	+23.659%
2024-07-08	19.5700	19.5700	18.9034	19.5000	+0.932%	17,314	+24.103%
2024-07-05	19.7100	19.7100	19.3100	19.3200	-2.572%	48,646	+25.259%
2024-07-03	20.3000	20.3000	19.7600	19.8300	-2.315%	19,119	+22.037%
2024-07-02	20.0000	20.3000	19.9500	20.3000	+2.164%	24,635	+19.212%
2024-07-01	20.2300	20.2400	19.8500	19.8700	-2.646%	35,992	+21.792%
2024-06-28	19.8500	20.5700	19.6500	20.4100	+4.292%	221,686	+18.569%
2024-06-27	19.4100	19.6100	19.3550	19.5700	+1.346%	20,029	+23.659%
2024-06-26	18.8200	19.4100	18.8200	19.3100	+1.792%	39,531	+25.324%
2024-06-25	18.9600	19.1400	18.9400	18.9700	-0.263%	18,089	+27.570%
2024-06-24	19.1900	19.3150	19.0200	19.0200	+0.053%	31,953	+27.234%
2024-06-21	19.2500	19.3500	18.9301	19.0100	-1.093%	81,087	+27.301%
2024-06-20	19.2800	19.4800	19.0900	19.2200	-1.233%	19,417	+25.911%
2024-06-18	19.4900	19.6200	19.4000	19.4600	+0.934%	26,459	+24.358%
2024-06-17	18.7800	19.3100	18.7800	19.2800	+1.957%	36,242	+25.519%
2024-06-14	18.9400	19.2300	18.8100	18.9100	-0.526%	73,453	+27.975%
2024-06-13	19.2900	19.3600	18.6900	19.0100	-1.195%	36,399	+27.301%
2024-06-12	19.6100	19.8700	19.1200	19.2400	+1.050%	38,002	+25.780%
2024-06-11	18.7100	19.0700	18.5950	19.0400	+0.954%	34,166	+27.101%
2024-06-10	18.8500	18.9900	18.6752	18.8600	-0.789%	20,323	+28.314%
2024-06-07	19.1200	19.3441	19.0000	19.0100	-1.195%	20,597	+27.301%
2024-06-06	19.0300	19.2650	19.0200	19.2400	+0.944%	20,953	+25.780%
2024-06-05	19.1900	19.4450	19.0500	19.0600	-0.314%	36,856	+26.967%
2024-06-04	18.9600	19.2500	18.9600	19.1200	-0.313%	103,280	+26.569%
2024-06-03	19.5000	19.5000	19.0000	19.1800	-1.134%	27,833	+26.173%
2024-05-31	19.3700	19.4900	19.1700	19.4000	+0.103%	54,312	+24.742%
2024-05-30	19.0500	19.4050	19.0500	19.3800	+1.732%	23,142	+24.871%
2024-05-29	19.3200	19.3200	19.0000	19.0500	-2.955%	28,368	+27.034%
2024-05-28	19.8100	19.8100	19.4700	19.6300	-0.658%	28,446	+23.281%
2024-05-24	19.7400	19.9200	19.6301	19.7600	+0.611%	20,394	+22.470%
2024-05-23	20.2100	20.2983	19.5300	19.6400	-2.868%	32,485	+23.218%
2024-05-22	20.1500	20.3100	20.0100	20.2200	-0.049%	24,214	+19.683%
2024-05-21	19.9200	20.2900	19.9200	20.2300	+1.454%	18,868	+19.624%
2024-05-20	20.4700	20.4950	19.8200	19.9400	-2.874%	24,911	+21.364%
2024-05-17	20.6000	20.6700	20.5000	20.5300	+0.391%	32,271	+17.876%
2024-05-16	20.0800	20.5300	20.0600	20.4500	+0.988%	37,354	+18.337%
2024-05-15	19.9100	20.2500	19.9100	20.2500	+0.947%	28,256	+19.506%
2024-05-14	20.1500	20.1500	19.9300	20.0600	+0.753%	24,363	+20.638%
2024-05-13	20.1200	20.2400	19.8700	19.9100	-0.847%	34,383	+21.547%
2024-05-10	20.0000	20.2200	19.9179	20.0800	+0.200%	25,711	+20.518%
2024-05-09	19.9700	20.0500	19.8200	20.0400	+0.957%	43,050	+20.758%
2024-05-08	19.5200	19.9650	19.5200	19.8500	+0.813%	25,879	+21.914%
2024-05-07	19.8300	20.0000	19.6900	19.6900	-0.556%	35,112	+22.905%
2024-05-06	19.5800	19.8300	19.5800	19.8000	+1.227%	30,215	+22.222%
2024-05-03	19.5300	19.7400	19.4705	19.5600	+0.825%	29,887	+23.722%
2024-05-02	19.1900	19.5200	19.1300	19.4000	+1.998%	39,799	+24.742%
2024-05-01	19.0200	19.2500	19.0000	19.0200	+0.105%	52,897	+27.234%
2024-04-30	18.8400	19.0200	18.8100	19.0000	+0.317%	42,787	+27.368%
2024-04-29	19.0300	19.0575	18.8500	18.9400	-0.682%	26,028	+27.772%
2024-04-26	19.2900	19.3200	19.0100	19.0700	-0.780%	32,832	+26.901%
2024-04-25	19.1000	19.2800	18.9800	19.2200	-0.620%	39,126	+25.911%
2024-04-24	19.0200	19.3600	18.8700	19.3400	+0.468%	36,979	+25.129%
2024-04-23	19.2000	19.3900	19.0900	19.2500	+0.313%	35,457	+25.714%
2024-04-22	18.6400	19.2100	18.6400	19.1900	+2.401%	63,251	+26.107%
2024-04-19	18.0300	18.7700	18.0300	18.7400	+2.348%	57,419	+29.136%
2024-04-18	18.0500	18.4376	18.0500	18.3100	+1.440%	67,654	+32.168%
2024-04-17	18.4200	18.4784	18.0500	18.0500	-2.221%	48,667	+34.072%
2024-04-16	19.0100	19.0100	17.7401	18.4600	-2.893%	30,793	+31.094%
2024-04-15	19.4900	19.4900	18.9465	19.0100	-1.706%	120,723	+27.301%
2024-04-12	19.0500	19.3700	19.0500	19.3400	+0.992%	28,787	+25.129%
2024-04-11	19.0160	19.2650	18.9700	19.1500	+0.209%	37,394	+26.371%
2024-04-10	19.4700	19.4900	18.9000	19.1100	-3.338%	67,522	+26.635%

.dark-mode .q3h11j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q3h11j{ color: #333333; background-color: white; border: 2px solid #333333; }CCNECNB Financial Corp/PAstock NASDAQ

CCNE
CNB Financial Corp/PA
stock NASDAQ