CNB Financial Stock Price History (NASDAQ:CCNE)

Add to My Stocks
$24.49 $0.01 (0.04%) CCNE stock closing price Dec 08, 2016 (Closing)

We provide 10 years stock price history for free. You can download CNB Financial stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with CNB Financial price to earnings ratio data. The CNB Financial stock price history chart shows that the stock price was at a high of 24.72 on 25 Nov, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0824.4224.9524.2524.496857016.893.27
2016-12-0724.3824.5424.3024.481869316.883.27
2016-12-0624.0824.5424.0024.492232916.893.27
2016-12-0523.7424.3323.3224.132930916.643.22
2016-12-0223.7124.6423.4823.781896216.403.18
2016-12-0123.3323.8923.2123.843976416.443.19
2016-11-3023.8124.4323.2123.262543316.043.11
2016-11-2924.4825.4123.4123.563357316.253.15
2016-11-2824.9325.5324.1924.492708716.893.27
2016-11-2523.2325.3523.2324.72525717.053.30
2016-11-240.000.000.0023.940N/AN/A
2016-11-2324.4224.4222.6123.944400716.513.20
2016-11-2224.5525.4624.2024.535486316.923.28
2016-11-2124.0024.5324.0024.402001916.833.26
2016-11-1824.0024.1023.6223.943439316.513.20
2016-11-1723.9224.0023.5524.003020316.553.21
2016-11-1623.5623.7923.4223.783184316.403.18
2016-11-1523.0723.5921.4823.542488216.233.15
2016-11-1423.9724.2023.0423.306279416.073.11
2016-11-1120.5823.7620.2723.7410047916.373.17
2016-11-1020.4620.7020.1820.595721014.202.75
2016-11-0919.9420.3719.9420.326022314.012.72
2016-11-0819.9019.9119.8119.883504113.712.66
2016-11-0720.2820.2819.9120.062108513.832.68
2016-11-0420.3120.4820.1020.13831213.882.69
2016-11-0320.2920.4319.9520.36603414.042.72
2016-11-0219.7720.3419.6920.164080113.902.69
2016-11-0119.5619.7719.5319.692304113.582.63
2016-10-3119.7319.8619.5519.551987613.482.61
2016-10-2819.6519.9719.6019.754804013.622.64
2016-10-2720.1720.3219.6619.691090113.582.63
2016-10-2620.2720.3120.0820.15845413.902.69
2016-10-2520.0320.2620.0120.21761613.942.70
2016-10-2419.9220.1019.8919.98505213.782.67
2016-10-2119.6220.0019.5819.76855313.632.64
2016-10-2019.7819.9019.6119.81742414.252.74
2016-10-1919.6619.9019.5219.77797414.222.74
2016-10-1819.3419.7319.2719.58641314.092.71
2016-10-1719.2119.4218.0119.341852113.912.68
2016-10-1420.0020.0319.2419.432047813.982.69
2016-10-1319.8820.0019.8419.89768514.312.75
2016-10-1220.0520.3819.8520.054385214.422.77
2016-10-1120.4920.6120.1220.192967814.532.79
2016-10-1020.5720.7120.4620.482965214.732.83
2016-10-0720.7421.1220.4720.481030814.732.83
2016-10-0620.5120.8220.3020.701231714.892.86
2016-10-0520.4320.7420.3820.57673114.802.85
2016-10-0420.3820.7420.2620.35816814.642.82
2016-10-0321.0221.0220.1720.301448114.602.81
2016-09-3020.6021.2920.6021.161493615.222.93
2016-09-2920.8621.2720.6720.77482414.942.87
2016-09-2820.7520.9320.2020.822709514.982.88
2016-09-2720.3920.9120.3920.751835514.932.87
2016-09-2620.2320.7920.2320.42871514.692.83
2016-09-2320.7221.0520.6320.87790515.012.89
2016-09-2220.5121.0120.5120.971629015.092.90
2016-09-2120.4820.7820.3220.781140914.952.88
2016-09-2020.6220.7720.3920.531101914.772.84
2016-09-1920.3620.7520.3620.56838714.792.84
2016-09-1620.5820.8320.1820.426061014.692.82
2016-09-1519.8020.9519.8020.512723214.762.84
2016-09-1419.7119.9219.6019.68568014.162.72
2016-09-1320.0020.0419.5119.731479714.192.73
2016-09-1220.3120.3119.9320.142579614.492.79
2016-09-0920.7021.7020.2720.341834114.632.81
2016-09-0820.8821.1920.8020.911732915.042.89
2016-09-0720.4021.0920.4020.942356515.072.90
2016-09-0620.4420.7320.2720.641936614.852.85
2016-09-050.000.000.0020.550N/AN/A
2016-09-0220.0820.5520.0120.55807014.782.84
2016-09-0120.1420.1719.5520.151669013.432.79
2016-08-3120.2020.2419.7320.151495213.432.79
2016-08-3019.9320.0519.7919.91855113.272.79
2016-08-2919.8520.3119.8220.011366613.342.80
2016-08-2620.0020.0019.7019.95553913.302.80
2016-08-2519.6120.0019.6119.991111013.332.80
2016-08-2419.7319.9019.5519.701202113.132.76
2016-08-2319.8819.9919.7619.81840413.212.78
2016-08-2219.6619.8119.5619.691232813.132.76
2016-08-1919.5019.7519.4819.662367413.112.76
2016-08-1819.5319.7519.0119.601710013.072.75
2016-08-1719.1619.7919.1219.431158312.952.72
2016-08-1619.0019.3218.8719.181765112.792.69
2016-08-1518.9319.0018.8519.001007212.672.66
2016-08-1218.9419.0018.8518.90508212.602.65
2016-08-1118.7619.0018.7518.975510112.652.66
2016-08-1018.6718.9018.6718.79492512.532.63
2016-08-0918.9018.9018.8818.89861212.592.65
2016-08-0818.9018.9018.7518.77649912.512.63
Get more Data

CNB Financial Stock Chart

View CCNE PE ratio, PS ratio stocks charts and compare with peers.
CCNE Chart
Note: Compare CNB Financial stock price history with the index and industry peers.

CNB Financial Historical Prices: Past 5 years

Max Stock Price 24.72 Nov 25,2016
Min Stock Price 14.24 Jun 11,2012
Avg Stock Price 17.49

CNB Financial Historical PE ratio: Past 5 years

Max PE Ratio 17.05 Nov 25,2016
Min PE Ratio 10.02 Aug 25,2015
Avg PE Ratio 12.42

CNB Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.3 Nov 25,2016
Min PS Ratio 2.24 Jun 11,2012
Avg PS Ratio 2.61

CCNE Industry Peers

Company Price Change (%)
Hingham Institution For Savings (HIFS)178.481.43 (0.81%)
First Connecticut Bancorp (FBNK)22.950.5 (2.23%)
Fnb Corp (FNB)15.90.2 (1.27%)
Emclaire (EMCF)26.742.26 (7.79%)
Huntington Bancshares (HBAN)13.210.01 (0.08%)
Bryn Mawr Bank (BMTC)39.050.3 (0.76%)
Norwood Financial (NWFL)341.5 (4.62%)

CNB Financial historical quotes helps an investor analyze a company's history and do CNB Financial stock analysis . The price movement is easily depicted in the CNB Financial stock price history chart. The daily volume changes indicate the investor interest in the stock.   CCNE closed at 24.48 and traded with a volume of 18693 on the last trading day. The company's P/S ratio was at a high of 3.3 on 25 Nov, 2016 according to our CNB Financial stock market history data. .