Dark

CCNE
CNB Financial Corp/PA
stock NASDAQ

Market Open

Jul 27, 2026 2:55:31 PM EDT

34.61USD-0.173%(-0.06)59,116

29.75Bid 39.53Ask 9.78Spread

Pre-market

Jul 23, 2026 9:28:30 AM EDT

33.63USD-3.000%(-1.04)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

34.67USD-0.029%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	34.7900	34.8000	34.330000	34.6100	-0.173%	59,116	0.000%
2026-07-24	33.9400	34.7920	32.712000	34.6700	+2.211%	158,185	-0.173%
2026-07-23	33.2100	33.9800	33.080000	33.9200	+0.563%	142,330	+2.034%
2026-07-22	34.1800	34.2200	33.565000	33.7300	-1.891%	158,200	+2.609%
2026-07-21	34.0100	34.4800	33.720000	34.3800	+0.999%	185,392	+0.669%
2026-07-20	34.2800	34.2800	33.810000	34.0400	-0.671%	99,072	+1.675%
2026-07-17	34.9300	35.0750	34.140000	34.2700	-2.504%	171,359	+0.992%
2026-07-16	33.9400	35.2350	33.940000	35.1500	+3.443%	151,765	-1.536%
2026-07-15	33.5200	34.1300	33.520000	33.9800	+1.645%	113,789	+1.854%
2026-07-14	33.6800	33.9600	33.325000	33.4300	-0.742%	169,851	+3.530%
2026-07-13	33.6800	33.9900	33.445000	33.6800	+0.178%	145,698	+2.761%
2026-07-10	33.3200	33.7100	33.110000	33.6200	+0.478%	63,379	+2.945%
2026-07-09	33.1000	33.6800	32.960000	33.4600	+1.486%	156,751	+3.437%
2026-07-08	33.3800	33.7050	32.730000	32.9700	-1.228%	209,347	+4.974%
2026-07-07	33.9200	34.5100	33.360000	33.3800	-1.067%	113,552	+3.685%
2026-07-06	33.7500	34.3750	33.480000	33.7400	+0.148%	121,682	+2.579%
2026-07-02	34.4100	34.9150	33.480100	33.6900	-1.836%	162,966	+2.731%
2026-07-01	33.7400	34.5000	33.690000	34.3200	+1.810%	160,471	+0.845%
2026-06-30	33.8000	33.9500	33.520000	33.7100	-0.443%	128,995	+2.670%
2026-06-29	33.8500	33.9400	32.650000	33.8600	-0.324%	149,132	+2.215%
2026-06-26	33.7100	34.2900	33.300000	33.9700	+1.252%	765,357	+1.884%
2026-06-25	33.3800	33.9000	32.890000	33.5500	-0.060%	135,882	+3.159%
2026-06-24	33.0600	33.6700	32.600000	33.5700	+1.543%	206,102	+3.098%
2026-06-23	32.4400	33.2200	32.290000	33.0600	+2.290%	166,882	+4.688%
2026-06-22	32.1700	32.5100	32.135000	32.3200	+0.498%	112,423	+7.085%
2026-06-18	32.3700	32.3900	31.950000	32.1600	+0.783%	516,872	+7.618%
2026-06-17	32.2800	32.7100	31.540000	31.9100	-0.931%	130,750	+8.461%
2026-06-16	32.6300	33.1300	32.020000	32.2100	-1.075%	185,965	+7.451%
2026-06-15	32.9000	33.2199	32.439000	32.5600	-0.732%	231,914	+6.296%
2026-06-12	32.7600	33.1000	32.440000	32.8000	+0.675%	243,700	+5.518%
2026-06-11	32.4400	32.7550	32.010000	32.5800	+0.898%	265,946	+6.231%
2026-06-10	31.7200	32.4850	31.720000	32.2900	+1.637%	121,618	+7.185%
2026-06-09	31.4200	32.4200	31.415000	31.7700	+1.275%	106,750	+8.939%
2026-06-08	31.1200	31.5700	30.840000	31.3700	+1.031%	84,939	+10.328%
2026-06-05	30.8900	31.3700	30.245000	31.0500	+0.161%	134,869	+11.465%
2026-06-04	30.2000	31.0300	29.985000	31.0000	+4.237%	128,135	+11.645%
2026-06-03	30.6000	30.7100	29.730000	29.7400	-3.316%	108,358	+16.375%
2026-06-02	30.0300	30.9900	28.581000	30.7600	+1.989%	108,013	+12.516%
2026-06-01	30.2900	30.4650	29.450000	30.1600	-1.663%	135,915	+14.755%
2026-05-29	30.7400	31.1400	30.650000	30.6700	-0.422%	520,148	+12.846%
2026-05-28	30.7200	30.9800	30.230000	30.8000	0.000%	116,561	+12.370%
2026-05-27	31.2100	31.3300	30.660000	30.8000	-1.092%	90,923	+12.370%
2026-05-26	30.7800	31.2400	30.620000	31.1400	+1.599%	91,436	+11.143%
2026-05-22	30.9100	31.2700	30.610000	30.6500	-0.519%	87,016	+12.920%
2026-05-21	30.4900	30.8950	30.090000	30.8100	+0.950%	122,337	+12.334%
2026-05-20	30.1000	30.7250	29.670000	30.5200	+2.039%	118,196	+13.401%
2026-05-19	29.8300	30.0500	29.630100	29.9100	-0.532%	107,749	+15.714%
2026-05-18	29.4800	30.6140	29.370000	30.0700	+2.314%	121,188	+15.098%
2026-05-15	30.1300	30.1300	29.320000	29.3900	-3.291%	154,315	+17.761%
2026-05-14	30.5100	30.7900	30.360000	30.3900	+0.264%	97,355	+13.886%
2026-05-13	30.2600	31.0750	30.180000	30.3100	-0.623%	119,385	+14.187%
2026-05-12	30.8300	30.8300	30.020100	30.5000	-0.748%	87,443	+13.475%
2026-05-11	31.1600	31.3300	30.650000	30.7300	-1.443%	75,887	+12.626%
2026-05-08	30.9200	31.2500	30.850000	31.1800	+0.678%	87,214	+11.001%
2026-05-07	30.9400	31.2800	30.790000	30.9700	+0.097%	76,103	+11.753%
2026-05-06	31.0500	31.2000	30.750000	30.9400	+0.487%	79,398	+11.862%
2026-05-05	30.2400	30.9100	28.900000	30.7900	+1.819%	103,876	+12.407%
2026-05-04	30.7800	30.7800	30.120000	30.2400	-1.434%	91,402	+14.451%
2026-05-01	30.4800	30.9100	30.040000	30.6800	+0.987%	78,030	+12.810%
2026-04-30	30.0500	30.6700	29.885000	30.3800	+0.165%	104,998	+13.924%
2026-04-29	31.0300	31.1800	30.225000	30.3300	-2.944%	150,346	+14.111%
2026-04-28	30.9500	31.5400	30.950000	31.2500	+1.461%	122,445	+10.752%
2026-04-27	30.0900	30.8200	30.000000	30.8000	+2.088%	127,114	+12.370%
2026-04-24	30.3200	30.4300	29.925000	30.1700	-1.050%	110,634	+14.717%
2026-04-23	30.2200	30.6899	29.830000	30.4900	+0.893%	115,304	+13.513%
2026-04-22	30.0300	30.5600	29.640000	30.2200	+1.070%	131,324	+14.527%
2026-04-21	31.0000	31.4350	29.825000	29.9000	-3.486%	195,183	+15.753%
2026-04-20	31.1500	31.5450	30.915000	30.9800	-1.180%	165,630	+11.717%
2026-04-17	30.7300	31.8000	30.600000	31.3500	+2.888%	281,313	+10.399%
2026-04-16	30.3000	30.6150	30.300000	30.4700	-0.098%	123,407	+13.587%
2026-04-15	30.7300	30.9800	30.480000	30.5000	-1.231%	111,037	+13.475%
2026-04-14	30.8000	31.0700	30.280000	30.8800	-0.194%	116,313	+12.079%
2026-04-13	31.1100	31.1100	30.680000	30.9400	-0.833%	163,633	+11.862%
2026-04-10	31.2600	31.2600	30.800000	31.2000	-0.351%	126,997	+10.929%
2026-04-09	30.5000	31.4200	30.500000	31.3100	+1.722%	163,240	+10.540%
2026-04-08	31.0600	31.4299	30.690000	30.7800	+1.017%	173,714	+12.443%
2026-04-07	29.8900	30.5200	29.640000	30.4700	+1.770%	166,556	+13.587%
2026-04-06	29.3100	29.9700	29.210000	29.9400	+2.149%	166,333	+15.598%
2026-04-02	29.0100	29.5200	28.910000	29.3100	0.000%	311,967	+18.083%
2026-04-01	29.1300	29.7500	29.130000	29.3100	+1.209%	136,845	+18.083%
2026-03-31	28.9900	29.0700	28.500000	28.9600	+1.259%	181,998	+19.510%
2026-03-30	28.4900	28.6700	28.255000	28.6000	+0.811%	176,193	+21.014%
2026-03-27	28.4100	28.5900	28.230000	28.3700	-0.665%	146,673	+21.995%
2026-03-26	28.3200	28.7500	28.320000	28.5600	+0.140%	264,059	+21.183%
2026-03-25	28.6800	28.8150	28.310000	28.5200	+0.671%	269,668	+21.353%
2026-03-24	27.8500	28.8100	27.775000	28.3300	+0.568%	264,606	+22.167%
2026-03-23	28.1800	28.7800	28.010000	28.1700	+2.623%	391,372	+22.861%
2026-03-20	27.6700	28.2200	27.135000	27.4500	-0.580%	236,236	+26.084%
2026-03-19	26.9000	27.8100	26.820000	27.6100	+1.995%	200,907	+25.353%
2026-03-18	27.2900	27.5450	26.850000	27.0700	-1.492%	143,456	+27.854%
2026-03-17	27.4700	27.7000	27.230000	27.4800	+0.219%	175,973	+25.946%
2026-03-16	27.3800	27.8600	27.205000	27.4200	+1.069%	161,194	+26.222%
2026-03-13	27.2700	27.4500	26.800000	27.1300	+0.148%	140,781	+27.571%
2026-03-12	26.3900	27.1950	26.250000	27.0900	+0.445%	137,061	+27.759%
2026-03-11	27.3800	27.4200	26.780000	26.9700	-1.623%	81,406	+28.328%
2026-03-10	27.1600	27.9600	27.100000	27.4150	+0.201%	91,722	+26.245%
2026-03-09	27.2700	27.5700	26.360000	27.3600	-0.437%	121,271	+26.499%
2026-03-06	27.2500	28.2450	26.850100	27.4800	-1.364%	125,384	+25.946%
2026-03-05	28.0900	28.4400	27.670000	27.8600	-2.280%	125,723	+24.228%
2026-03-04	28.5700	28.7950	28.260000	28.5100	+0.849%	113,070	+21.396%
2026-03-03	27.8600	28.5750	27.550000	28.2700	-0.911%	116,091	+22.427%
2026-03-02	27.5500	28.7800	27.250000	28.5300	+1.856%	118,544	+21.311%
2026-02-27	28.9600	29.0150	27.850000	28.0100	-5.244%	168,444	+23.563%
2026-02-26	29.7900	30.3000	29.110000	29.5600	-0.438%	115,135	+17.084%
2026-02-25	29.2100	29.8000	28.940000	29.6900	+1.783%	260,747	+16.571%
2026-02-24	29.2100	29.2900	28.900000	29.1700	+0.241%	174,734	+18.649%
2026-02-23	29.9600	30.2150	28.745000	29.1000	-2.935%	235,274	+18.935%
2026-02-20	29.4600	30.0000	29.130000	29.9800	+1.662%	138,333	+15.444%
2026-02-19	29.2700	29.5100	29.100000	29.4900	0.000%	113,033	+17.362%
2026-02-18	29.8600	30.2600	29.420000	29.4900	-1.239%	150,534	+17.362%
2026-02-17	29.7700	30.1800	29.380000	29.8600	+0.606%	128,460	+15.908%
2026-02-13	29.5300	29.8900	29.100000	29.6800	+0.576%	141,753	+16.611%
2026-02-12	30.0600	30.2400	29.130100	29.5100	-1.139%	195,418	+17.282%
2026-02-11	29.0800	30.8400	29.080000	29.8500	+3.898%	496,006	+15.946%
2026-02-10	29.0700	29.2300	28.570000	28.7300	-1.339%	131,907	+20.466%
2026-02-09	29.2400	29.3400	28.839900	29.1200	-0.137%	85,715	+18.853%
2026-02-06	29.3000	29.5000	29.100000	29.1600	+0.344%	160,430	+18.690%
2026-02-05	28.9800	29.2000	28.800000	29.0600	+0.207%	116,974	+19.098%
2026-02-04	28.9000	29.3450	28.780000	29.0000	+1.328%	173,440	+19.345%
2026-02-03	28.2500	28.8100	28.070000	28.6200	+1.166%	118,479	+20.929%
2026-02-02	27.7000	28.7400	27.590000	28.2900	+2.130%	181,347	+22.340%
2026-01-30	27.1500	27.7800	27.140000	27.7000	+1.465%	129,912	+24.946%
2026-01-29	26.9300	27.7350	26.710000	27.3000	+1.676%	131,138	+26.777%
2026-01-28	27.2200	27.5850	26.245000	26.8500	-0.776%	186,577	+28.901%
2026-01-27	27.1300	27.3400	26.930000	27.0600	-0.111%	126,127	+27.901%
2026-01-26	27.1000	27.6000	26.740100	27.0900	0.000%	106,650	+27.759%
2026-01-23	27.9200	28.2450	26.910000	27.0900	-3.834%	121,611	+27.759%
2026-01-22	28.0600	28.6000	28.000000	28.1700	+0.392%	122,827	+22.861%
2026-01-21	26.8400	28.1900	26.840000	28.0600	+5.133%	183,316	+23.343%
2026-01-20	26.6800	26.9700	26.500000	26.6900	-1.513%	210,944	+29.674%
2026-01-16	26.9100	27.2800	26.890000	27.1000	+0.370%	200,038	+27.712%
2026-01-15	26.5700	27.0000	26.425000	27.0000	+2.273%	235,483	+28.185%
2026-01-14	26.0600	26.6000	25.970000	26.4000	+1.813%	76,990	+31.098%
2026-01-13	26.1300	26.1300	25.720000	25.9300	-0.499%	85,650	+33.475%
2026-01-12	26.0600	26.2600	25.740000	26.0600	-0.648%	81,530	+32.809%
2026-01-09	26.5000	26.7050	26.115000	26.2300	-1.019%	106,462	+31.948%
2026-01-08	25.7500	26.7264	25.750000	26.5000	+2.435%	184,000	+30.604%
2026-01-07	26.1800	26.2300	25.520100	25.8700	-1.109%	111,798	+33.784%
2026-01-06	26.0100	26.1800	25.840000	26.1600	+0.077%	142,490	+32.301%
2026-01-05	25.7000	26.4900	25.657900	26.1400	+1.554%	272,379	+32.402%
2026-01-02	26.3600	26.3600	25.680000	25.7400	-1.643%	145,606	+34.460%
2025-12-31	26.4100	26.4600	26.090000	26.1700	-0.834%	91,127	+32.251%
2025-12-30	26.6800	26.6900	26.290000	26.3900	-0.901%	79,457	+31.148%
2025-12-29	26.8200	26.9949	26.610000	26.6300	-0.708%	103,302	+29.966%
2025-12-26	26.8500	27.1450	26.680000	26.8200	-0.186%	147,023	+29.045%
2025-12-24	26.8600	27.0450	26.675000	26.8700	-0.037%	79,411	+28.805%
2025-12-23	27.2100	27.3400	26.850000	26.8800	-0.994%	122,564	+28.757%
2025-12-22	27.4100	27.5300	27.070000	27.1500	-0.804%	121,185	+27.477%
2025-12-19	27.8400	27.8750	27.290000	27.3700	-1.547%	278,875	+26.452%
2025-12-18	27.8400	27.9600	27.680000	27.8000	+0.725%	121,050	+24.496%
2025-12-17	27.7200	28.0100	27.550000	27.6000	-0.433%	107,275	+25.399%
2025-12-16	27.9500	28.0000	27.655000	27.7200	-0.467%	116,957	+24.856%
2025-12-15	27.9900	28.0400	27.730000	27.8500	-0.108%	127,817	+24.273%
2025-12-12	27.9500	28.0000	27.530000	27.8800	+0.468%	164,901	+24.139%
2025-12-11	27.5600	28.0000	27.560000	27.7500	+0.507%	142,311	+24.721%
2025-12-10	26.7500	27.7600	26.750000	27.6100	+3.563%	203,187	+25.353%
2025-12-09	26.5500	26.9900	26.500000	26.6600	+0.414%	82,950	+29.820%
2025-12-08	26.6700	26.8400	26.450000	26.5500	+0.075%	129,048	+30.358%
2025-12-05	26.9400	27.0300	26.505000	26.5300	-1.522%	161,928	+30.456%
2025-12-04	26.9500	27.1900	26.810000	26.9400	-0.037%	123,058	+28.471%
2025-12-03	26.3100	26.9900	26.285000	26.9500	+2.981%	117,816	+28.423%
2025-12-02	26.2900	26.5150	26.080000	26.1700	-0.267%	154,042	+32.251%
2025-12-01	25.7800	26.3950	25.780000	26.2400	+1.235%	143,111	+31.898%
2025-11-28	26.0800	26.0800	25.850000	25.9200	-0.955%	57,911	+33.526%
2025-11-26	25.8100	26.2000	25.660000	26.1700	+0.654%	152,923	+32.251%
2025-11-25	25.4000	26.0500	25.395000	26.0000	+3.134%	122,503	+33.115%
2025-11-24	25.1500	25.4400	24.640000	25.2100	+0.759%	116,639	+37.287%
2025-11-21	24.2000	25.1500	24.100000	25.0200	+3.388%	113,040	+38.329%
2025-11-20	24.3600	24.9100	23.890000	24.2000	+0.749%	142,759	+43.017%
2025-11-19	24.0000	24.3000	23.780000	24.0200	+0.083%	59,718	+44.088%
2025-11-18	24.3000	24.5410	23.910000	24.0000	-1.356%	75,163	+44.208%
2025-11-17	24.9900	24.9900	24.280000	24.3300	-2.602%	151,426	+42.252%
2025-11-14	24.9200	25.0300	24.570000	24.9800	-0.080%	88,792	+38.551%
2025-11-13	24.9400	25.3350	24.820000	25.0000	-0.160%	114,024	+38.440%
2025-11-12	25.1300	25.5000	24.920000	25.0400	-0.437%	75,005	+38.219%
2025-11-11	24.9400	25.1700	24.750000	25.1500	+1.045%	59,321	+37.614%
2025-11-10	24.9000	25.1050	24.640000	24.8900	+0.484%	110,298	+39.052%
2025-11-07	24.4700	24.8200	24.185000	24.7700	+1.226%	89,740	+39.725%
2025-11-06	24.6500	24.9750	24.290000	24.4700	-0.891%	63,302	+41.438%
2025-11-05	24.4700	24.8900	24.300000	24.6900	+0.940%	86,085	+40.178%
2025-11-04	24.3800	24.4800	24.140000	24.4600	-0.245%	113,504	+41.496%
2025-11-03	24.4400	24.7100	24.145000	24.5200	-0.325%	138,736	+41.150%
2025-10-31	24.8100	24.9100	24.405000	24.6000	+1.653%	82,912	+40.691%
2025-10-30	24.0700	24.3900	24.070000	24.2000	-0.371%	95,223	+43.017%
2025-10-29	24.3400	24.5700	23.965000	24.2900	-0.654%	163,110	+42.487%
2025-10-28	24.5000	24.5200	24.215000	24.4500	-0.285%	71,621	+41.554%
2025-10-27	24.8500	24.8500	24.355000	24.5200	-0.889%	92,968	+41.150%
2025-10-24	24.5900	24.8300	24.490000	24.7400	+1.811%	59,559	+39.895%
2025-10-23	24.4200	24.6550	24.000000	24.3000	-0.369%	85,317	+42.428%
2025-10-22	24.2500	24.8150	24.100000	24.3900	+0.743%	106,293	+41.902%
2025-10-21	24.1500	24.5200	23.999016	24.2100	+0.083%	82,063	+42.957%
2025-10-20	23.3800	24.2850	23.370000	24.1900	+4.402%	130,573	+43.076%
2025-10-17	23.2400	23.3800	22.800000	23.1700	+0.564%	118,322	+49.374%
2025-10-16	24.3400	24.3800	22.930000	23.0400	-5.805%	159,139	+50.217%
2025-10-15	24.8400	25.0084	24.250000	24.4600	-0.771%	87,048	+41.496%
2025-10-14	23.6500	24.7150	23.650000	24.6500	+3.311%	95,747	+40.406%
2025-10-13	23.9700	24.0350	23.470000	23.8600	+1.102%	136,349	+45.054%
2025-10-10	24.3800	24.6000	23.550000	23.6000	-3.199%	208,293	+46.653%
2025-10-09	24.2600	24.6400	23.960000	24.3800	+0.206%	135,195	+41.961%
2025-10-08	24.3600	24.4700	24.010000	24.3300	+0.082%	130,930	+42.252%
2025-10-07	24.3900	24.5700	24.050000	24.3100	-0.082%	137,871	+42.369%
2025-10-06	24.2600	24.5000	23.940000	24.3300	+1.206%	104,937	+42.252%
2025-10-03	23.6900	24.1200	23.690000	24.0400	+1.778%	123,199	+43.968%
2025-10-02	23.9200	23.9700	23.490000	23.6200	-1.583%	108,556	+46.528%
2025-10-01	24.0000	24.5200	23.570000	24.0000	-0.826%	99,331	+44.208%
2025-09-30	24.5600	25.8300	23.890000	24.2000	-0.941%	104,750	+43.017%
2025-09-29	24.9300	24.9300	24.230000	24.4300	-2.006%	114,445	+41.670%
2025-09-26	25.1400	25.3050	24.850000	24.9300	-0.717%	70,639	+38.829%
2025-09-25	25.1000	25.2400	24.972400	25.1100	-0.476%	97,366	+37.834%
2025-09-24	25.7100	26.1250	25.220000	25.2300	-1.368%	129,787	+37.178%
2025-09-23	25.8100	26.2400	25.560000	25.5800	-0.891%	140,027	+35.301%
2025-09-22	26.0700	26.1800	25.670000	25.8100	-1.300%	179,444	+34.095%
2025-09-19	26.6500	26.6500	25.950000	26.1500	-1.876%	544,525	+32.352%
2025-09-18	25.8900	26.6800	25.890000	26.6500	+3.777%	155,770	+29.869%
2025-09-17	25.4300	26.3400	25.360000	25.6800	+1.023%	155,909	+34.774%
2025-09-16	25.6500	25.6500	25.205000	25.4200	-1.128%	104,524	+36.153%
2025-09-15	25.8700	25.9500	25.618000	25.7100	-0.387%	86,232	+34.617%
2025-09-12	26.0400	26.0767	25.710000	25.8100	-0.921%	83,414	+34.095%
2025-09-11	25.9000	26.1200	25.640000	26.0500	+0.813%	100,770	+32.860%
2025-09-10	25.9000	26.3500	25.755000	25.8400	-0.232%	69,631	+33.940%
2025-09-09	26.2100	26.2600	25.800000	25.9000	-1.145%	108,786	+33.629%
2025-09-08	26.0600	26.2200	25.800000	26.2000	+0.576%	118,489	+32.099%
2025-09-05	26.4600	26.5650	25.970000	26.0500	-0.988%	87,552	+32.860%
2025-09-04	26.0300	26.3200	25.875000	26.3100	+1.153%	103,394	+31.547%
2025-09-03	25.9700	26.2800	25.800000	26.0100	-0.268%	134,048	+33.064%
2025-09-02	25.9700	26.1350	25.830000	26.0800	-0.874%	144,923	+32.707%
2025-08-29	26.4300	26.5300	26.060000	26.3100	-0.792%	97,487	+31.547%
2025-08-28	26.9500	26.9500	26.465000	26.5200	-0.971%	79,741	+30.505%
2025-08-27	26.5900	26.8850	26.590000	26.7800	+0.563%	91,530	+29.238%
2025-08-26	26.1600	26.7000	26.050000	26.6300	+1.836%	85,528	+29.966%
2025-08-25	26.3100	26.3800	26.100000	26.1500	-0.646%	81,736	+32.352%
2025-08-22	25.0600	26.4100	24.990000	26.3200	+5.491%	244,117	+31.497%
2025-08-21	24.9300	25.0200	24.750000	24.9500	-0.240%	102,007	+38.717%
2025-08-20	24.9600	25.0550	24.800000	25.0100	+0.482%	98,563	+38.385%
2025-08-19	24.9800	25.2600	24.880000	24.8900	-0.360%	104,977	+39.052%
2025-08-18	25.0900	25.1600	24.590000	24.9800	-0.438%	185,398	+38.551%
2025-08-15	25.3900	25.3900	24.720000	25.0900	-0.476%	521,758	+37.943%
2025-08-14	24.6100	25.2900	24.480000	25.2100	+1.449%	195,988	+37.287%
2025-08-13	24.3000	24.8600	24.020000	24.8500	+3.499%	199,362	+39.276%
2025-08-12	22.8300	24.0200	22.760000	24.0100	+6.333%	157,911	+44.148%
2025-08-11	22.4000	22.6500	22.360000	22.5800	+0.984%	93,950	+53.277%
2025-08-08	22.0000	22.9239	21.760000	22.3600	+2.710%	167,548	+54.785%
2025-08-07	22.4200	22.5300	21.630000	21.7700	-2.289%	167,779	+58.980%
2025-08-06	22.5100	22.6950	22.270000	22.2800	-1.110%	108,520	+55.341%
2025-08-05	22.6800	22.7450	22.315000	22.5300	-0.177%	115,134	+53.617%
2025-08-04	22.5500	22.6700	22.093300	22.5700	+0.400%	153,663	+53.345%
2025-08-01	22.5600	22.7400	22.130000	22.4800	-2.048%	216,637	+53.959%
2025-07-31	23.0500	23.0900	22.710000	22.9500	-0.864%	240,073	+50.806%
2025-07-30	23.5700	23.7100	23.050000	23.1500	-1.405%	237,930	+49.503%
2025-07-29	24.2600	24.3000	23.460000	23.4800	-2.167%	183,943	+47.402%
2025-07-28	24.1800	24.4061	23.600000	24.0000	-0.042%	225,347	+44.208%
2025-07-25	24.1700	24.2450	23.420000	24.0100	-1.598%	209,265	+44.148%
2025-07-24	24.4200	24.7900	24.170000	24.4000	+0.702%	155,631	+41.844%
2025-07-23	24.4800	24.7100	23.660000	24.2300	+2.800%	329,180	+42.839%
2025-07-22	23.8650	23.9500	23.540000	23.5700	-0.716%	79,613	+46.839%
2025-07-21	23.7100	24.2200	23.650000	23.7400	+0.169%	109,364	+45.788%
2025-07-18	24.4600	24.4600	23.590000	23.7000	-1.985%	83,318	+46.034%
2025-07-17	23.8000	24.3750	23.800000	24.1800	+1.511%	164,697	+43.135%
2025-07-16	23.8700	24.1000	23.460000	23.8200	-0.042%	92,819	+45.298%
2025-07-15	24.2700	24.2900	23.780000	23.8300	-1.853%	155,235	+45.237%
2025-07-14	23.6800	24.3600	23.660000	24.2800	+2.534%	199,584	+42.545%
2025-07-11	24.0300	24.1800	23.640000	23.6800	-2.230%	100,873	+46.157%
2025-07-10	24.1000	24.4750	24.005000	24.2200	+0.124%	114,999	+42.898%
2025-07-09	24.2800	24.4400	24.050000	24.1900	+0.290%	98,061	+43.076%
2025-07-08	24.1400	24.4100	24.090000	24.1200	+0.208%	85,256	+43.491%
2025-07-07	24.3300	24.5000	23.940000	24.0700	-1.393%	85,192	+43.789%
2025-07-03	24.2300	24.4600	24.155000	24.4100	+1.708%	69,363	+41.786%
2025-07-02	23.9100	24.0900	23.706800	24.0000	+1.266%	106,681	+44.208%
2025-07-01	22.9000	24.0000	22.855000	23.7000	+3.675%	121,728	+46.034%
2025-06-30	22.9900	23.0850	22.810000	22.8600	-0.131%	80,507	+51.400%
2025-06-27	22.6601	23.1600	22.660100	22.8900	+0.044%	146,116	+51.201%
2025-06-26	22.4500	22.9200	22.315000	22.8800	+2.371%	37,024	+51.267%
2025-06-25	22.6300	22.7300	22.300000	22.3500	-1.281%	47,007	+54.855%
2025-06-24	22.6300	22.9600	22.600000	22.6400	+0.801%	37,084	+52.871%
2025-06-23	21.8300	22.4600	21.775000	22.4600	+2.604%	43,034	+54.096%
2025-06-20	22.0300	22.1400	21.600000	21.8900	+0.551%	97,181	+58.109%
2025-06-18	21.5200	21.9200	21.485000	21.7700	+1.162%	60,763	+58.980%
2025-06-17	21.5100	21.8300	21.430000	21.5200	-0.829%	43,865	+60.827%
2025-06-16	22.0700	22.0700	21.550000	21.7000	-0.641%	67,709	+59.493%
2025-06-13	21.9000	23.0100	21.635000	21.8400	-1.710%	91,057	+58.471%
2025-06-12	22.0800	22.2600	21.940000	22.2200	+0.271%	54,129	+55.761%
2025-06-11	22.4200	22.4200	21.990000	22.1600	-0.449%	56,128	+56.182%
2025-06-10	22.0400	22.3800	21.910000	22.2600	+1.505%	38,748	+55.481%
2025-06-09	22.2200	22.2200	21.460000	21.9300	-0.227%	44,560	+57.820%
2025-06-06	21.8100	21.9800	21.645000	21.9800	+2.710%	60,015	+57.461%
2025-06-05	21.4100	21.5400	21.190000	21.4000	+0.234%	75,777	+61.729%
2025-06-04	21.6900	21.9500	21.300000	21.3500	-1.749%	50,200	+62.108%
2025-06-03	21.3700	21.7800	21.250000	21.7300	+1.447%	48,564	+59.273%
2025-06-02	21.6400	21.6400	21.270000	21.4200	-1.154%	92,840	+61.578%
2025-05-30	21.9300	21.9300	21.630000	21.6700	-2.034%	55,755	+59.714%
2025-05-29	22.0100	22.1200	21.895000	22.1200	+0.363%	40,689	+56.465%
2025-05-28	22.3400	22.3750	21.990000	22.0400	-1.651%	60,803	+57.033%
2025-05-27	21.9800	22.4100	21.810000	22.4100	+3.082%	46,480	+54.440%
2025-05-23	21.5600	21.9000	21.560000	21.7400	-1.092%	44,352	+59.200%
2025-05-22	21.9300	22.2700	21.650000	21.9800	-0.453%	94,749	+57.461%
2025-05-21	22.7000	22.7200	22.020000	22.0800	-3.158%	90,274	+56.748%
2025-05-20	22.7200	22.9300	22.520000	22.8000	+0.088%	84,570	+51.798%
2025-05-19	22.7500	22.8550	22.500000	22.7800	-0.044%	52,269	+51.932%
2025-05-16	22.9700	23.0200	22.765000	22.7900	-1.042%	63,999	+51.865%
2025-05-15	22.8400	23.1600	22.830000	23.0300	+0.876%	77,190	+50.282%
2025-05-14	23.1400	23.2350	22.814600	22.8300	-1.849%	86,040	+51.599%
2025-05-13	23.5000	23.5650	23.220000	23.2600	-0.257%	59,721	+48.796%
2025-05-12	23.3300	23.5000	23.100000	23.3200	+3.783%	113,616	+48.413%
2025-05-09	22.6200	22.8100	22.430000	22.4700	-0.619%	33,151	+54.028%
2025-05-08	22.4100	22.8800	22.390000	22.6100	+1.436%	87,207	+53.074%
2025-05-07	22.7800	22.8100	22.220000	22.2900	-0.402%	49,551	+55.271%
2025-05-06	22.5200	22.7900	22.310000	22.3800	-0.842%	40,839	+54.647%
2025-05-05	23.1700	23.2500	22.470000	22.5700	+0.044%	76,902	+53.345%
2025-05-02	22.9800	22.9800	22.260000	22.5600	+2.592%	47,492	+53.413%
2025-05-01	21.9800	22.1500	21.710000	21.9900	+0.182%	53,041	+57.390%
2025-04-30	21.8100	22.1500	21.340000	21.9500	-0.948%	62,095	+57.677%
2025-04-29	21.8400	22.1900	21.840000	22.1600	+1.095%	57,247	+56.182%
2025-04-28	21.9000	21.9800	21.580000	21.9200	+0.091%	49,303	+57.892%
2025-04-25	22.8000	22.8000	21.655000	21.9000	-1.084%	58,444	+58.037%
2025-04-24	21.7400	22.1650	21.660000	22.1400	+1.887%	76,224	+56.323%
2025-04-23	22.2400	22.5400	21.590000	21.7300	-0.321%	58,655	+59.273%
2025-04-22	21.4100	21.9300	21.230000	21.8000	+3.073%	52,193	+58.761%
2025-04-21	21.1500	21.3000	20.901300	21.1500	-1.029%	75,712	+63.641%
2025-04-17	21.2600	21.5900	21.120000	21.3700	+0.612%	90,927	+61.956%
2025-04-16	20.7500	21.3140	20.530000	21.2400	+1.871%	95,450	+62.947%
2025-04-15	20.7400	21.6600	19.780000	20.8500	-0.430%	155,514	+65.995%
2025-04-14	21.0600	21.5800	20.355000	20.9400	+1.552%	113,030	+65.282%
2025-04-11	20.8500	21.1900	20.411700	20.6200	-1.198%	87,533	+67.847%
2025-04-10	21.2800	21.8300	20.190000	20.8700	-3.913%	124,625	+65.836%
2025-04-09	20.3800	22.4500	20.335000	21.7200	+4.524%	116,472	+59.346%
2025-04-08	21.1300	22.4363	20.410000	20.7800	+1.465%	152,530	+66.554%
2025-04-07	19.6600	20.9700	19.380000	20.4800	+1.036%	104,247	+68.994%
2025-04-04	19.7600	20.3600	19.320000	20.2700	-1.506%	84,971	+70.745%
2025-04-03	21.6400	21.8500	20.530000	20.5800	-8.574%	76,307	+68.173%
2025-04-02	22.0400	22.5200	22.035000	22.5100	+0.761%	57,957	+53.754%
2025-04-01	22.0500	22.4200	21.820000	22.3400	+0.404%	68,362	+54.924%
2025-03-31	22.0300	22.3900	21.950000	22.2500	-0.045%	65,112	+55.551%
2025-03-28	23.0000	23.4900	22.160000	22.2600	-2.497%	54,104	+55.481%
2025-03-27	22.8700	23.4500	22.600900	22.8300	+1.152%	90,103	+51.599%
2025-03-26	22.5850	22.9900	22.460000	22.5700	-0.089%	36,834	+53.345%
2025-03-25	22.3700	22.9300	22.250000	22.5900	-1.051%	68,121	+53.209%
2025-03-24	22.0500	22.9500	21.985000	22.8300	+3.023%	62,108	+51.599%
2025-03-21	22.3400	22.4350	21.990000	22.1600	-2.034%	158,506	+56.182%
2025-03-20	22.6900	22.9938	22.600000	22.6200	-1.524%	30,997	+53.006%
2025-03-19	22.6200	23.1900	22.620000	22.9700	+1.908%	74,460	+50.675%
2025-03-18	22.5100	22.6500	22.325000	22.5400	-0.486%	60,968	+53.549%
2025-03-17	22.7700	23.0800	22.500000	22.6500	-0.658%	44,385	+52.804%
2025-03-14	22.2300	22.8650	21.410000	22.8000	+1.831%	90,935	+51.798%
2025-03-13	22.7000	22.8100	22.170000	22.3900	-0.841%	47,726	+54.578%
2025-03-12	22.4900	23.0500	22.030000	22.5800	+0.984%	84,172	+53.277%
2025-03-11	22.6100	22.7700	22.290000	22.3600	-0.534%	78,858	+54.785%
2025-03-10	23.0500	23.1200	22.370000	22.4800	-3.685%	74,859	+53.959%
2025-03-07	23.1890	23.5600	22.930000	23.3400	-0.596%	124,413	+48.286%
2025-03-06	23.0600	23.5700	23.050000	23.4800	-1.262%	65,390	+47.402%
2025-03-05	24.1000	24.4500	23.700000	23.7800	-1.205%	64,493	+45.542%
2025-03-04	24.0700	24.5600	23.900000	24.0700	-2.787%	53,219	+43.789%
2025-03-03	24.9500	25.1800	24.615000	24.7600	-0.762%	57,206	+39.782%
2025-02-28	25.2500	25.4000	24.680000	24.9500	+0.161%	63,602	+38.717%
2025-02-27	24.5700	24.9450	24.420000	24.9100	+0.769%	78,933	+38.940%
2025-02-26	24.8500	25.3400	24.480000	24.7200	-0.962%	100,584	+40.008%
2025-02-25	25.2500	25.2500	24.730000	24.9600	+0.645%	87,892	+38.662%
2025-02-24	25.4100	25.4100	24.770000	24.8000	-1.704%	72,564	+39.556%
2025-02-21	25.9500	25.9600	25.200000	25.2300	-1.829%	53,656	+37.178%
2025-02-20	25.9600	25.9600	25.325000	25.7000	-1.002%	38,212	+34.669%
2025-02-19	26.0200	26.1200	25.829700	25.9600	-1.293%	45,648	+33.320%
2025-02-18	26.1200	26.3800	25.980000	26.3000	+0.651%	44,768	+31.597%
2025-02-14	26.7800	27.0500	26.120000	26.1300	-0.646%	41,452	+32.453%
2025-02-13	26.3900	26.4150	25.900000	26.3000	+0.267%	50,742	+31.597%
2025-02-12	26.1600	26.6525	26.000000	26.2300	-1.613%	106,772	+31.948%
2025-02-11	25.9700	26.6900	25.970000	26.6600	+1.639%	76,264	+29.820%
2025-02-10	26.3900	26.3900	25.960000	26.2300	+0.076%	169,670	+31.948%
2025-02-07	26.1000	26.3400	25.380000	26.2100	+0.229%	94,176	+32.049%
2025-02-06	25.6700	26.1500	25.450000	26.1500	+1.161%	82,737	+32.352%
2025-02-05	25.6800	25.9500	25.530000	25.8500	+1.652%	106,805	+33.888%
2025-02-04	24.9700	25.5150	24.725000	25.4300	+1.558%	62,643	+36.099%

.dark-mode .S3n05X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S3n05X{ color: #333333; background-color: white; border: 2px solid #333333; }CCNECNB Financial Corp/PAstock NASDAQ

CCNE
CNB Financial Corp/PA
stock NASDAQ