MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCNE — CNB Financial Corp/PA
NasdaqCNB Financial Corp/PA
$34.10
+0.42(+1.25%)
- O
- 34.03
- H
- 34.59
- L
- 33.92
- V
- 150.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.10
Period Return+56.42%
Period High$36.17
Period Low$21.19
Avg Daily Volume136.3K
Total Trading Days365
CCNE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.03 | $34.59 | $33.92 | $34.10 | +$0.42 | +1.25% | 150,976 | $34.10 | $33.92 $34.59 |
| Oct 1, 2026 | $33.22 | $33.78 | $32.70 | $33.68 | +$0.40 | +1.20% | 142,603 | $33.47 | $32.70 $33.78 |
| Sep 30, 2026 | $33.54 | $33.86 | $33.00 | $33.28 | $-0.18 | -0.54% | 163,375 | $33.25 | $33.00 $33.86 |
| Sep 29, 2026 | $33.80 | $33.87 | $33.14 | $33.46 | $-0.38 | -1.12% | 113,628 | $33.40 | $33.14 $33.87 |
| Sep 28, 2026 | $34.13 | $34.13 | $33.69 | $33.84 | $-0.25 | -0.73% | 134,256 | $33.82 | $33.69 $34.13 |
| Sep 25, 2026 | $33.97 | $34.42 | $33.89 | $34.09 | +$0.18 | +0.53% | 125,494 | $34.10 | $33.89 $34.42 |
| Sep 24, 2026 | $33.70 | $34.11 | $33.38 | $33.91 | +$0.48 | +1.44% | 164,075 | $33.81 | $33.38 $34.11 |
| Sep 23, 2026 | $33.56 | $33.80 | $33.37 | $33.43 | $-0.29 | -0.86% | 120,906 | $33.55 | $33.37 $33.80 |
| Sep 22, 2026 | $34.27 | $34.32 | $33.72 | $33.72 | $-0.23 | -0.68% | 143,186 | $33.86 | $33.72 $34.32 |
| Sep 21, 2026 | $34.16 | $34.24 | $33.85 | $33.95 | $-0.20 | -0.59% | 104,776 | $33.98 | $33.85 $34.24 |
| Sep 18, 2026 | $33.84 | $34.30 | $33.56 | $34.15 | +$0.04 | +0.12% | 370,177 | $34.04 | $33.56 $34.30 |
| Sep 17, 2026 | $34.36 | $34.37 | $33.74 | $34.11 | +$0.07 | +0.21% | 139,546 | $34.08 | $33.74 $34.37 |
| Sep 16, 2026 | $34.59 | $34.61 | $33.47 | $34.04 | $-0.60 | -1.73% | 203,877 | $34.08 | $33.47 $34.61 |
| Sep 15, 2026 | $34.59 | $34.77 | $34.32 | $34.64 | +$0.02 | +0.06% | 168,486 | $34.53 | $34.32 $34.77 |
| Sep 14, 2026 | $34.49 | $34.84 | $34.30 | $34.62 | +$0.14 | +0.41% | 122,209 | $34.59 | $34.30 $34.84 |
| Sep 11, 2026 | $34.83 | $35.19 | $34.18 | $34.48 | +$0.01 | +0.03% | 97,367 | $34.47 | $34.18 $35.19 |
| Sep 10, 2026 | $34.15 | $34.47 | $33.89 | $34.47 | +$0.32 | +0.94% | 90,539 | $34.28 | $33.89 $34.47 |
| Sep 9, 2026 | $34.18 | $34.56 | $33.83 | $34.15 | $-0.30 | -0.87% | 147,122 | $34.15 | $33.83 $34.56 |
| Sep 8, 2026 | $34.78 | $34.91 | $34.33 | $34.45 | $-0.46 | -1.32% | 114,600 | $34.51 | $34.33 $34.91 |
| Sep 4, 2026 | $34.11 | $34.94 | $34.11 | $34.91 | +$0.56 | +1.63% | 167,244 | $34.78 | $34.11 $34.94 |
| Sep 3, 2026 | $34.36 | $34.92 | $34.32 | $34.35 | +$0.24 | +0.70% | 227,610 | $34.40 | $34.32 $34.92 |
| Sep 2, 2026 | $33.44 | $34.22 | $33.41 | $34.11 | +$0.69 | +2.06% | 143,387 | $34.05 | $33.41 $34.22 |
| Sep 1, 2026 | $33.53 | $33.97 | $33.23 | $33.42 | $-0.40 | -1.18% | 162,232 | $33.50 | $33.23 $33.97 |
| Aug 31, 2026 | $33.96 | $34.11 | $33.61 | $33.82 | $-0.19 | -0.56% | 117,367 | $33.77 | $33.61 $34.11 |
| Aug 28, 2026 | $33.97 | $34.24 | $33.61 | $34.01 | +$0.04 | +0.12% | 117,798 | $33.98 | $33.61 $34.24 |
| Aug 27, 2026 | $33.76 | $34.09 | $33.40 | $33.97 | +$0.09 | +0.27% | 161,667 | $33.93 | $33.40 $34.09 |
| Aug 26, 2026 | $33.99 | $34.17 | $33.58 | $33.88 | $-0.03 | -0.09% | 103,302 | $33.90 | $33.58 $34.17 |
| Aug 25, 2026 | $34.38 | $34.40 | $33.69 | $33.91 | $-0.13 | -0.38% | 96,126 | $33.90 | $33.69 $34.40 |
| Aug 24, 2026 | $33.80 | $34.34 | $33.80 | $34.04 | +$0.20 | +0.59% | 133,804 | $34.09 | $33.80 $34.34 |
| Aug 21, 2026 | $34.03 | $34.10 | $33.48 | $33.84 | +$0.06 | +0.18% | 260,069 | $33.80 | $33.48 $34.10 |