CNB Financial Stock Price History, CCNE Historical Prices

Add to My Stocks
$31.85 $0.21 (0.66%) CCNE stock closing price Jun 21, 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 $32.06 on Jun 20, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 31.72 32.29 31.5 32.06 21,427 20.04 3.65
2018-06-19 31.17 31.94 30.57 31.71 17,986 19.82 3.61
2018-06-18 30.89 31.38 30.89 31.29 18,680 19.56 3.56
2018-06-15 30.73 31.26 30.5 31.02 43,752 19.39 3.53
2018-06-14 30.87 30.87 30.21 30.8 12,468 19.25 3.51
2018-06-13 30.57 31.05 30.45 30.6 11,896 19.13 3.48
2018-06-12 30.77 30.9 30.21 30.44 14,091 19.03 3.46
2018-06-11 31.07 31.34 30.45 30.7 15,115 19.19 3.49
2018-06-08 31.49 31.49 30.24 31.01 20,615 19.38 3.53
2018-06-07 31.37 31.87 31.01 31.56 7,080 19.73 3.59
2018-06-06 30.68 31.54 30.61 31.37 27,746 19.61 3.57
2018-06-05 30.95 31.16 30.36 30.96 12,323 19.35 3.52
2018-06-04 30.94 31.08 30.61 30.96 18,044 19.35 3.52
2018-06-01 30.5 30.85 30.37 30.8 30,213 19.25 3.51
2018-05-31 30.77 30.9 30.18 30.39 15,313 18.99 3.46
2018-05-30 30.33 30.99 30.25 30.87 22,274 19.29 3.51
2018-05-29 30.54 30.54 29.87 30.28 11,682 18.93 3.45
2018-05-25 30.63 30.9 30.54 30.65 11,779 19.16 3.49
2018-05-24 30.85 30.98 30.08 30.73 9,010 19.21 3.5
2018-05-23 30.71 30.88 30.35 30.88 10,974 19.3 3.51
2018-05-22 30.97 31.32 30.47 30.74 46,896 19.21 3.5
2018-05-21 30.77 30.98 30.27 30.89 15,018 19.31 3.52
2018-05-18 30.89 30.89 30.57 30.71 15,526 19.19 3.49
2018-05-17 29.9 30.88 29.9 30.8 55,850 19.25 3.51
2018-05-16 29.46 29.9 29.46 29.73 21,322 18.58 3.38
2018-05-15 29.27 29.73 28.98 29.49 12,702 18.43 3.36
2018-05-14 29.61 29.75 29.22 29.23 10,038 18.27 3.33
2018-05-11 29.94 29.94 29.65 29.68 9,679 18.55 3.38
2018-05-10 29.84 30.11 29.83 29.91 15,908 18.69 3.4
2018-05-09 29.53 30.07 29.53 29.83 16,689 18.64 3.39
2018-05-08 29.3 29.58 29.3 29.52 18,210 18.45 3.36
2018-05-07 28.92 29.47 28.92 29.29 13,353 18.31 3.33
2018-05-04 28.21 29.1 28.21 28.88 20,589 18.05 3.29
2018-05-03 28.37 28.64 28.06 28.35 39,832 17.72 3.23
2018-05-02 28.12 29.12 28 28.6 49,188 17.88 3.25
2018-05-01 28.42 28.51 28 28.44 42,931 17.78 3.24
2018-04-30 28.5 29.2 28.33 28.36 58,156 17.73 3.23
2018-04-27 29.01 29.01 28.72 28.84 37,365 18.03 3.28
2018-04-26 28.78 29.4 28.78 29.01 37,664 18.13 3.3
2018-04-25 29.31 29.56 29.02 29.16 20,183 18.23 3.32
2018-04-24 29.32 29.93 28.95 29.41 40,527 18.38 3.35
2018-04-23 28.75 29.8 28.75 29.35 29,695 18.34 3.34
2018-04-20 28.74 29.12 28.01 28.88 46,038 18.05 3.29
2018-04-19 28.71 29.19 28.71 28.98 21,409 18.11 3.3
2018-04-18 28.93 29.25 28.66 28.85 18,864 18.03 3.28
2018-04-17 29.25 29.25 28.63 28.84 24,967 18.03 3.28
2018-04-16 29.15 29.23 28.4 29.15 21,762 18.57 3.4
2018-04-13 29.5 29.5 28.6 28.86 12,840 18.38 3.37
2018-04-12 28.83 29.59 28.67 29.34 13,033 18.69 3.43
2018-04-11 28.77 28.96 28.02 28.71 31,179 18.29 3.35
2018-04-10 29.03 29.31 28.78 28.91 19,527 18.41 3.38
2018-04-09 29.02 29.35 28.61 28.68 6,813 18.27 3.35
2018-04-06 28.92 29.77 28.27 28.78 20,845 18.33 3.36
2018-04-05 28.1 29.18 28.1 29.06 10,469 18.51 3.39
2018-04-04 28.59 29.42 28.59 29.28 12,492 18.65 3.42
2018-04-03 28.79 29.17 28.27 28.89 14,396 18.4 3.37
2018-04-02 28.26 29.65 28.26 28.53 14,025 18.17 3.33
2018-03-30 0 0 0 29.09 0 - -
2018-03-29 29.39 29.89 28.97 29.09 17,388 18.53 3.4
2018-03-28 28.68 29.43 28.68 29.37 13,222 18.71 3.43
2018-03-27 29.34 29.49 28.4 28.59 12,608 18.21 3.34
2018-03-26 28.37 29.4 28.24 29.09 35,907 18.53 3.4
2018-03-23 29.55 29.55 28.31 28.37 26,542 18.07 3.31
2018-03-22 30.14 30.27 29.43 29.47 22,708 18.77 3.44
2018-03-21 30.32 30.6 30 30.41 14,775 19.37 3.55
2018-03-20 30.79 30.83 30.16 30.33 14,615 19.32 3.54
2018-03-19 30.88 31.46 30.02 30.73 24,037 19.57 3.59
2018-03-16 30.46 31.14 30.26 31 70,935 19.75 3.62
2018-03-15 29.76 30.65 29.61 30.49 38,267 19.42 3.56
2018-03-14 29.61 30.09 29.49 29.73 28,588 18.94 3.47
2018-03-13 29.93 30.36 29.52 29.57 11,930 18.83 3.45
2018-03-12 29.55 29.84 29.3 29.77 15,269 18.96 3.48
2018-03-09 28.9 29.64 28.35 29.48 23,756 18.78 3.44
2018-03-08 29.08 29.08 28.47 28.65 11,231 18.25 3.35
2018-03-07 28.31 29.19 26.3 29.05 16,420 18.5 3.39
2018-03-06 28.47 28.64 28.01 28.48 22,834 18.14 3.33
2018-03-05 27.76 28.64 27.62 28.45 27,147 18.12 3.32
2018-03-02 26.92 28.01 26.92 27.91 18,413 17.78 3.26
2018-03-01 26.85 27.39 26.75 27.39 23,126 17.45 3.2
2018-02-28 27.89 27.89 26.87 26.88 36,408 17.12 3.14
2018-02-27 27.8 27.97 27.5 27.53 26,873 17.54 3.22
2018-02-26 27.47 27.83 27.3 27.77 22,217 17.69 3.24
2018-02-23 27.72 27.84 27.46 27.75 22,294 17.68 3.24
2018-02-22 28.39 28.39 27.39 27.5 44,059 17.52 3.21
2018-02-21 28.05 28.44 28.04 28.34 9,501 18.05 3.31
2018-02-20 27.91 28.16 27.22 27.74 28,680 17.67 3.24
2018-02-19 0 0 0 28.03 0 - -
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 20,671 17.75 3.25
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 Price32.06Jun 20,2018
Min Stock Price15.7Sep 30,2014
Avg Stock Price20.58

CNB Financial Historical PE ratio: Past 5 years

Max PE Ratio20.04Jun 20,2018
Min PE Ratio10.02Aug 25,2015
Avg PE Ratio13.75

CNB Financial Historical PS ratio: Past 5 years

Max PS Ratio3.79Dec 20,2016
Min PS Ratio2.31Aug 25,2015
Avg PS Ratio2.83

CCNE Industry Peers

Company Price Change (%)
Enterprise Bancorp (EBTC)41.30.08 (0.19%)
Sun Bancorp (SNBC)24.50.3 (1.21%)
Bryn Mawr Bank (BMTC)48.10.4 (0.82%)
Norwood Financial (NWFL)35.551.27 (3.45%)
S&t Bancorp (STBA)45.180.1 (0.22%)
Tristate Capital (TSC)26.30.05 (0.19%)
Univest Corporation (UVSP)28.80.2 (0.69%)

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 $31.85 and 11,566 shares of CCNE were traded on Jun 21, 2018. The average P/S ratio was 2.83 as can be seen from CNB Financial stock history.