CCNE - CNB FINANCIAL CORP/PA
28.51
0.240 0.842%
Share volume: 110,283
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$28.27
0.24
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $28.57 | $28.57 | $28.80 | $28.80 | $28.26 | $28.26 | $28.51 | $28.51 | 110,283 | $110,283.00 |
| 03-03-2026 | $27.86 | $27.86 | $28.58 | $28.58 | $27.55 | $27.55 | $28.27 | $28.27 | 116,091 | $116,091.00 |
| 03-02-2026 | $27.55 | $27.55 | $28.78 | $28.78 | $27.25 | $27.25 | $28.53 | $28.53 | 118,544 | $118,544.00 |
| 02-27-2026 | $28.96 | $28.96 | $29.02 | $29.02 | $27.85 | $27.85 | $28.01 | $28.01 | 168,449 | $168,449.00 |
| 02-26-2026 | $29.79 | $29.60 | $30.30 | $30.11 | $29.11 | $28.92 | $29.56 | $29.37 | 115,134 | $115,134.00 |
| 02-25-2026 | $29.21 | $29.21 | $29.80 | $29.80 | $28.94 | $28.94 | $29.69 | $29.69 | 260,746 | $260,746.00 |
| 02-24-2026 | $29.21 | $29.21 | $29.29 | $29.29 | $28.90 | $28.90 | $29.17 | $29.17 | 174,734 | $174,734.00 |
| 02-23-2026 | $29.96 | $29.96 | $30.22 | $30.22 | $28.75 | $28.75 | $29.10 | $29.10 | 235,274 | $235,274.00 |
| 02-20-2026 | $29.46 | $29.46 | $30.00 | $30.00 | $29.13 | $29.13 | $29.98 | $29.98 | 138,333 | $138,333.00 |
| 02-19-2026 | $29.27 | $29.27 | $29.51 | $29.51 | $29.10 | $29.10 | $29.49 | $29.49 | 113,033 | $113,033.00 |