CNB Financial Stock Price History, CCNE Historical Prices

Add to My Stocks
$28.03 $0.17 (0.61%) CCNE stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download CNB Financial stock price history 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 $29.34 on Jan 19, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 27.64 28.33 27.64 28.03 16,066 17.85 3.27
2018-02-15 27.29 27.9 27.29 27.86 20,580 17.75 3.25
2018-02-14 26.63 27.34 26.63 27.03 44,387 17.22 3.16
2018-02-13 27.03 27.2 26.75 26.92 13,520 17.15 3.14
2018-02-12 26.92 27.46 26.67 27.18 34,167 17.31 3.17
2018-02-09 26.58 27.21 26.2 26.82 15,599 17.08 3.13
2018-02-08 26.73 27.1 26.24 26.24 39,212 16.71 3.06
2018-02-07 26.11 26.91 25.9 26.73 11,399 17.03 3.12
2018-02-06 26.15 27.38 25.97 26.24 50,008 16.71 3.06
2018-02-05 26.42 26.48 25.25 25.88 32,874 16.48 3.02
2018-02-02 26.95 27.12 26.55 26.72 18,468 15.81 3.24
2018-02-01 26.78 27.29 26.36 27.1 10,808 16.04 3.28
2018-01-31 27.65 27.72 26.47 26.93 18,251 15.94 3.26
2018-01-30 27.5 27.85 27.32 27.52 14,427 16.28 3.34
2018-01-29 27.95 28.44 27.27 27.76 27,208 16.43 3.36
2018-01-26 27.97 28.52 27.96 28.1 18,069 16.63 3.41
2018-01-25 28.85 28.85 27.58 28.12 37,439 16.64 3.41
2018-01-24 28.42 28.55 28.08 28.08 9,345 16.62 3.4
2018-01-23 28.63 28.63 28.21 28.39 31,587 16.8 3.44
2018-01-22 29.05 29.05 28.35 28.66 21,380 16.96 3.47
2018-01-19 28.21 29.42 28.2 29.34 41,835 17.36 3.56
2018-01-18 28.26 28.47 27.72 28.13 63,132 16.65 3.41
2018-01-17 27.72 28.51 27.21 28.38 53,272 16.79 3.44
2018-01-16 27.63 28.31 27.01 27.47 30,462 16.25 3.33
2018-01-12 28.23 28.23 27.27 27.96 35,717 16.54 3.39
2018-01-11 27.11 28.33 27.11 28.18 29,290 16.68 3.42
2018-01-10 26.82 27.3 26.82 27.11 8,117 16.04 3.29
2018-01-09 27.51 27.7 26.82 26.82 20,640 15.87 3.25
2018-01-08 27.06 27.71 26.88 27.51 37,675 16.28 3.33
2018-01-05 26.98 27.08 26.74 26.96 24,441 15.95 3.27
2018-01-04 26.83 27.24 26.64 26.78 27,612 15.85 3.25
2018-01-03 26.85 27.01 26.42 26.81 20,130 15.86 3.25
2018-01-02 26.76 27.26 26.5 26.76 48,257 15.83 3.24
2017-12-29 26.38 26.38 25.92 26.24 65,479 15.53 3.18
2017-12-28 26.38 26.43 26.16 26.4 18,405 15.62 3.2
2017-12-27 26.15 26.72 26.1 26.31 22,817 15.57 3.19
2017-12-26 26.8 27.37 26.08 26.11 47,521 15.45 3.16
2017-12-22 27.88 28.43 27.07 27.07 37,258 16.02 3.28
2017-12-21 28.09 28.3 27.78 27.87 22,469 16.49 3.38
2017-12-20 28.29 28.29 27.76 27.91 22,029 16.52 3.38
2017-12-19 28.93 28.93 27.86 28.13 20,367 16.65 3.41
2017-12-18 28.51 29.1 28.35 28.72 47,382 16.99 3.48
2017-12-15 27.09 28.35 27.09 28.23 116,655 16.7 3.42
2017-12-14 27.59 27.77 26.82 27.02 21,287 15.99 3.27
2017-12-13 27.93 28.03 27.42 27.53 38,745 16.29 3.34
2017-12-12 27.99 28 27.8 27.86 36,768 16.49 3.38
2017-12-11 27.76 28 27.61 27.93 29,383 16.53 3.38
2017-12-08 28 28 27.45 27.75 35,913 16.42 3.36
2017-12-07 28.01 28.49 27.72 27.83 29,735 16.47 3.37
2017-12-06 28.27 28.42 27.65 28 25,410 16.57 3.39
2017-12-05 28.95 28.95 28.18 28.3 25,123 16.75 3.43
2017-12-04 28.87 29.55 28.6 28.74 40,926 17.01 3.48
2017-12-01 28.44 28.78 27.35 28.29 51,530 16.74 3.43
2017-11-30 29.22 29.22 28.46 28.48 36,409 16.85 3.45
2017-11-29 28.7 29.35 28.7 29.1 56,909 17.22 3.53
2017-11-28 27.56 28.66 27.56 28.61 46,535 16.93 3.47
2017-11-27 27.73 28 27.48 27.78 23,311 16.44 3.37
2017-11-24 27.91 27.95 27.27 27.63 18,171 16.35 3.35
2017-11-23 0 0 0 27.8 0 - -
2017-11-22 28.24 28.24 27.71 27.8 30,359 16.45 3.37
2017-11-21 28.29 28.36 27.87 28.21 31,406 16.69 3.42
2017-11-20 27.94 28.27 27.36 28.16 22,220 16.66 3.41
2017-11-17 27.87 28.31 27.46 27.93 16,495 16.53 3.38
2017-11-16 27.5 28.27 27.47 28.03 28,361 16.59 3.4
2017-11-15 27.02 27.74 27.02 27.52 18,339 16.28 3.34
2017-11-14 27.1 27.4 27.05 27.39 9,013 16.21 3.32
2017-11-13 26.9 27.43 26.75 27.29 16,017 16.15 3.31
2017-11-10 27.28 29.43 26.42 26.89 17,317 15.91 3.26
2017-11-09 27.1 27.2 26.33 26.88 22,638 15.91 3.26
2017-11-08 27.2 27.47 26.9 27.36 25,776 16.19 3.32
2017-11-07 28.3 28.3 27.15 27.2 32,222 16.1 3.3
2017-11-06 28.66 29.4 28.24 28.35 11,885 16.78 3.44
2017-11-03 28.96 28.96 28.42 28.55 31,020 16.89 3.46
2017-11-02 28.5 29 28.21 28.92 21,515 17.11 3.5
2017-11-01 29.09 29.32 28.14 28.5 21,725 16.86 3.45
2017-10-31 28.46 29.03 28.34 28.75 28,784 17.01 3.48
2017-10-30 29.1 29.76 28.12 28.27 34,387 16.73 3.43
2017-10-27 28.6 29.1 28.45 29.04 45,802 17.18 3.52
2017-10-26 28.65 28.71 28.32 28.47 29,959 16.85 3.45
2017-10-25 28.63 28.63 28.2 28.46 27,559 16.84 3.45
2017-10-24 28.26 28.97 27.95 28.46 54,920 16.84 3.45
2017-10-23 28.11 29.49 27.86 27.97 66,818 16.55 3.39
2017-10-20 27.7 28.11 27.34 28.11 40,672 16.63 3.41
2017-10-19 27.71 28.04 27.31 27.82 25,308 16.76 3.47
2017-10-18 28 28.24 27.75 27.81 17,164 16.75 3.47
2017-10-17 28.2 28.2 28.04 28.04 4,019 16.89 3.5
2017-10-16 28.3 28.45 28.17 28.26 15,489 17.02 3.53
2017-10-13 28.15 28.41 27.81 28.29 11,097 17.04 3.53
2017-10-12 28.57 28.57 28.19 28.31 22,522 17.05 3.53
Get more Data

CNB Financial Stock History 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 Stock Price History: Past 5 years

Max Stock Price29.34Jan 19,2018
Min Stock Price15.7Sep 30,2014
Avg Stock Price19.72

CNB Financial Historical PE ratio: Past 5 years

Max PE Ratio19.57Dec 20,2016
Min PE Ratio10.02Aug 25,2015
Avg PE Ratio13.32

CNB Financial Historical PS ratio: Past 5 years

Max PS Ratio3.79Dec 20,2016
Min PS Ratio2.31Aug 25,2015
Avg PS Ratio2.77

CCNE Industry Peers

Company Price Change (%)
Washingtonfirst Bankshares (WFBI)34.260 (0%)
Bar Harbor Bankshares (BHB)28.850.45 (1.58%)
Bryn Mawr Bank (BMTC)45.40.35 (0.78%)
Norwood Financial (NWFL)30.980.74 (2.45%)
S&t Bancorp (STBA)40.470.3 (0.75%)
Tristate Capital (TSC)23.150.05 (0.22%)
Univest Corporation (UVSP)28.10.5 (1.81%)

We provide CNB Financial share price history along with PE ratio and PS ratio for doing CNB Financial fundamental analysis. CNB Financial stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $28.03 and 16,066 shares of CCNE were traded on Feb 16, 2018. The average P/S ratio was 2.77 as can be seen from CNB Financial stock history.