CNB Financial Stock Price History
NASDAQ: CCNEFinanceMajor BanksUSD
33.28-0.36 (-1.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CCNE price history at a glance
The price history for CNB Financial (CCNE) on this page begins on April 4, 1994, when the stock closed at $5.30; it most recently closed at $33.28 on October 5, 2026. The highest price in this record is $36.17, reached on August 3, 2026; the latest close is 8.0% below that peak. Across the 31 complete calendar years in the table, CCNE finished higher in 17 and lower in 14. Its best year was 1998 (+68.1%) and its worst was 2020 (-34.3%).
Over roughly 33 years the share price changed +527.9%, a 5.8% compound annual price return (excluding dividends). In the last 12 months alone, CCNE has gained 36.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $36.17
- Date of high
- Aug 3, 2026
- Low since 1994
- $5.15
- Date of low
- Apr 4, 1994
- 52-week high
- $36.17
- 52-week low
- $22.80
- Last close
- $33.28
CCNE returns
1 week
-2.40%
1 month
-2.55%
3 months
-1.01%
6 months
+6.67%
Year to date
+27.17%
1 year
+36.51%
3 years
+85.30%
5 years
+33.17%
CCNE price return, excluding dividends.
CCNE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.28 | +29.29% |
| 2025 | 25.74 | +4.51% |
| 2024 | 24.63 | +9.03% |
| 2023 | 22.59 | -5.04% |
| 2022 | 23.79 | -10.23% |
| 2021 | 26.50 | +24.47% |
| 2020 | 21.29 | -34.29% |
| 2019 | 32.40 | +32.79% |
| 2018 | 24.40 | -7.01% |
| 2017 | 26.24 | -1.87% |
| 2016 | 26.74 | +48.31% |
| 2015 | 18.03 | -1.48% |
| 2014 | 18.30 | -3.43% |
| 2013 | 18.95 | +9.35% |
| 2012 | 17.33 | +9.82% |
| 2011 | 15.78 | +6.55% |
| 2010 | 14.81 | -7.38% |
| 2009 | 15.99 | +42.01% |
| 2008 | 11.26 | -16.28% |
| 2007 | 13.45 | -5.15% |
| 2006 | 14.18 | +0.50% |
| 2005 | 14.11 | -7.60% |
| 2004 | 15.27 | +2.35% |
| 2003 | 14.92 | +16.93% |
| 2002 | 12.76 | +45.66% |
| 2001 | 8.76 | +44.79% |
| 2000 | 6.05 | -34.24% |
| 1999 | 9.20 | -31.34% |
| 1998 | 13.40 | +68.09% |
| 1997 | 7.97 | +10.72% |
| 1996 | 7.20 | +24.14% |
| 1995 | 5.80 | -4.13% |
| 1994* | 6.05 | +14.15% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
CCNE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.45 | 33.45 | 33.23 | 33.28 | -1.07% | |
| 33.32 | 33.90 | 33.18 | 33.64 | +0.87% | |
| 33.48 | 33.60 | 33.15 | 33.35 | -1.42% | |
| 34.21 | 34.35 | 33.78 | 33.83 | -0.53% | |
| 34.13 | 34.18 | 33.77 | 34.01 | -0.26% | |
| 34.03 | 34.59 | 33.92 | 34.10 | +1.25% | |
| 33.22 | 33.78 | 32.70 | 33.68 | +1.20% | |
| 33.54 | 33.86 | 33.00 | 33.28 | -0.54% | |
| 33.80 | 33.87 | 33.14 | 33.46 | -1.12% | |
| 34.13 | 34.13 | 33.69 | 33.84 | -0.73% | |
| 33.97 | 34.42 | 33.89 | 34.09 | +0.53% | |
| 33.70 | 34.11 | 33.38 | 33.91 | +1.44% | |
| 33.56 | 33.80 | 33.37 | 33.43 | -0.86% | |
| 34.27 | 34.32 | 33.72 | 33.72 | -0.68% | |
| 34.16 | 34.24 | 33.85 | 33.95 | -0.59% | |
| 33.84 | 34.30 | 33.56 | 34.15 | +0.12% | |
| 34.36 | 34.37 | 33.74 | 34.11 | +0.21% | |
| 34.59 | 34.61 | 33.47 | 34.04 | -1.73% | |
| 34.59 | 34.77 | 34.32 | 34.64 | +0.06% | |
| 34.49 | 34.84 | 34.30 | 34.62 | +0.41% | |
| 34.83 | 35.19 | 34.18 | 34.48 | +0.03% | |
| 34.15 | 34.47 | 33.89 | 34.47 | +0.94% | |
| 34.18 | 34.56 | 33.83 | 34.15 | -0.87% | |
| 34.78 | 34.91 | 34.33 | 34.45 | -1.32% | |
| 34.11 | 34.94 | 34.11 | 34.91 | +1.63% | |
| 34.36 | 34.92 | 34.32 | 34.35 | +0.70% | |
| 33.44 | 34.22 | 33.41 | 34.11 | +2.06% | |
| 33.53 | 33.97 | 33.23 | 33.42 | -1.18% | |
| 33.96 | 34.11 | 33.61 | 33.82 | -0.56% | |
| 33.97 | 34.24 | 33.61 | 34.01 | +0.12% | |
| 33.76 | 34.09 | 33.40 | 33.97 | +0.27% | |
| 33.99 | 34.17 | 33.58 | 33.88 | -0.09% | |
| 34.38 | 34.40 | 33.69 | 33.91 | -0.38% | |
| 33.80 | 34.34 | 33.80 | 34.04 | +0.59% | |
| 34.03 | 34.10 | 33.48 | 33.84 | +0.18% | |
| 33.65 | 33.86 | 33.51 | 33.78 | -0.18% | |
| 34.92 | 35.35 | 33.74 | 33.84 | -2.81% | |
| 34.83 | 35.08 | 34.57 | 34.82 | -0.09% | |
| 34.83 | 35.17 | 34.70 | 34.85 | -0.26% | |
| 34.89 | 35.15 | 34.77 | 34.94 | -0.03% | |
| 34.88 | 35.11 | 34.80 | 34.95 | +0.37% | |
| 34.64 | 34.99 | 34.43 | 34.82 | +0.84% | |
| 34.28 | 34.59 | 34.15 | 34.53 | +0.73% | |
| 34.41 | 34.75 | 34.07 | 34.28 | -0.95% | |
| 35.07 | 35.07 | 34.47 | 34.61 | -1.51% | |
| 35.61 | 35.84 | 34.86 | 35.14 | -1.15% | |
| 35.89 | 35.92 | 35.30 | 35.55 | -0.48% | |
| 35.49 | 36.06 | 35.27 | 35.72 | +0.51% | |
| 35.65 | 36.17 | 35.25 | 35.54 | +1.25% | |
| 34.94 | 35.43 | 34.50 | 35.10 | +0.31% | |
| 35.73 | 36.08 | 34.95 | 34.99 | -1.58% | |
| 35.41 | 35.92 | 35.27 | 35.55 | +0.28% | |
| 34.74 | 35.60 | 34.56 | 35.45 | +2.72% | |
| 34.67 | 34.79 | 34.27 | 34.51 | -0.46% | |
| 33.94 | 34.79 | 32.71 | 34.67 | +2.21% | |
| 33.21 | 33.98 | 33.08 | 33.92 | +0.56% | |
| 34.18 | 34.22 | 33.57 | 33.73 | -1.89% | |
| 34.01 | 34.48 | 33.72 | 34.38 | +1.00% | |
| 34.28 | 34.28 | 33.81 | 34.04 | -0.67% | |
| 34.93 | 35.08 | 34.14 | 34.27 | -2.50% | |
| 33.94 | 35.24 | 33.94 | 35.15 | +3.44% | |
| 33.52 | 34.13 | 33.52 | 33.98 | +1.65% | |
| 33.68 | 33.96 | 33.33 | 33.43 | -0.74% | |
| 33.68 | 33.99 | 33.45 | 33.68 | +0.18% | |
| 33.32 | 33.71 | 33.11 | 33.62 | +0.48% | |
| 33.10 | 33.68 | 32.96 | 33.46 | +1.49% | |
| 33.38 | 33.71 | 32.73 | 32.97 | -1.23% | |
| 33.92 | 34.51 | 33.36 | 33.38 | -1.07% | |
| 33.75 | 34.38 | 33.48 | 33.74 | +0.15% | |
| 34.41 | 34.92 | 33.48 | 33.69 | -1.84% | |
| 33.74 | 34.50 | 33.69 | 34.32 | +1.81% | |
| 33.80 | 33.95 | 33.52 | 33.71 | -0.44% | |
| 33.85 | 33.94 | 32.65 | 33.86 | -0.32% | |
| 33.71 | 34.29 | 33.30 | 33.97 | +1.25% | |
| 33.38 | 33.90 | 32.89 | 33.55 | -0.06% | |
| 33.06 | 33.67 | 32.60 | 33.57 | +1.54% | |
| 32.44 | 33.22 | 32.29 | 33.06 | +2.29% | |
| 32.17 | 32.51 | 32.14 | 32.32 | +0.50% | |
| 32.37 | 32.39 | 31.95 | 32.16 | +0.78% | |
| 32.28 | 32.71 | 31.54 | 31.91 | -0.93% | |
| 32.63 | 33.13 | 32.02 | 32.21 | -1.07% | |
| 32.90 | 33.22 | 32.44 | 32.56 | -0.73% | |
| 32.76 | 33.10 | 32.44 | 32.80 | +0.68% | |
| 32.44 | 32.76 | 32.01 | 32.58 | +0.90% | |
| 31.72 | 32.49 | 31.72 | 32.29 | +1.64% | |
| 31.42 | 32.42 | 31.42 | 31.77 | +1.28% | |
| 31.12 | 31.57 | 30.84 | 31.37 | +1.03% | |
| 30.89 | 31.37 | 30.25 | 31.05 | +0.16% | |
| 30.20 | 31.03 | 29.99 | 31.00 | +4.24% | |
| 30.60 | 30.71 | 29.73 | 29.74 | -3.32% | |
| 30.03 | 30.99 | 28.58 | 30.76 | +1.99% | |
| 30.29 | 30.47 | 29.45 | 30.16 | -1.66% | |
| 30.74 | 31.14 | 30.65 | 30.67 | -0.42% | |
| 30.72 | 30.98 | 30.23 | 30.80 | 0.00% | |
| 31.21 | 31.33 | 30.66 | 30.80 | -1.09% | |
| 30.78 | 31.24 | 30.62 | 31.14 | +1.60% | |
| 30.91 | 31.27 | 30.61 | 30.65 | -0.52% | |
| 30.49 | 30.90 | 30.09 | 30.81 | +0.95% | |
| 30.10 | 30.73 | 29.67 | 30.52 | +2.04% | |
| 29.83 | 30.05 | 29.63 | 29.91 | -0.53% | |
| 29.48 | 30.61 | 29.37 | 30.07 | +2.31% | |
| 30.13 | 30.13 | 29.32 | 29.39 | -3.29% | |
| 30.51 | 30.79 | 30.36 | 30.39 | +0.26% | |
| 30.26 | 31.08 | 30.18 | 30.31 | -0.62% | |
| 30.83 | 30.83 | 30.02 | 30.50 | -0.75% | |
| 31.16 | 31.33 | 30.65 | 30.73 | -1.44% | |
| 30.92 | 31.25 | 30.85 | 31.18 | +0.68% | |
| 30.94 | 31.28 | 30.79 | 30.97 | +0.10% | |
| 31.05 | 31.20 | 30.75 | 30.94 | +0.49% | |
| 30.24 | 30.91 | 28.90 | 30.79 | +1.82% | |
| 30.78 | 30.78 | 30.12 | 30.24 | -1.43% | |
| 30.48 | 30.91 | 30.04 | 30.68 | +0.99% | |
| 30.05 | 30.67 | 29.89 | 30.38 | +0.16% | |
| 31.03 | 31.18 | 30.23 | 30.33 | -2.94% | |
| 30.95 | 31.54 | 30.95 | 31.25 | +1.46% | |
| 30.09 | 30.82 | 30.00 | 30.80 | +2.09% | |
| 30.32 | 30.43 | 29.93 | 30.17 | -1.05% | |
| 30.22 | 30.69 | 29.83 | 30.49 | +0.89% | |
| 30.03 | 30.56 | 29.64 | 30.22 | +1.07% | |
| 31.00 | 31.44 | 29.83 | 29.90 | -3.49% | |
| 31.15 | 31.55 | 30.92 | 30.98 | -1.18% | |
| 30.73 | 31.80 | 30.60 | 31.35 | +2.89% | |
| 30.30 | 30.62 | 30.30 | 30.47 | -0.10% | |
| 30.73 | 30.98 | 30.48 | 30.50 | -1.23% | |
| 30.80 | 31.07 | 30.28 | 30.88 | -0.19% | |
| 31.11 | 31.11 | 30.68 | 30.94 | -0.83% | |
| 31.26 | 31.26 | 30.80 | 31.20 | -0.35% | |
| 30.50 | 31.42 | 30.50 | 31.31 | +1.72% | |
| 31.06 | 31.43 | 30.69 | 30.78 | +1.02% | |
| 29.89 | 30.52 | 29.64 | 30.47 | +1.77% | |
| 29.31 | 29.97 | 29.21 | 29.94 | +2.15% | |
| 29.01 | 29.52 | 28.91 | 29.31 | 0.00% | |
| 29.13 | 29.75 | 29.13 | 29.31 | +1.21% | |
| 28.99 | 29.07 | 28.50 | 28.96 | +1.26% | |
| 28.49 | 28.67 | 28.26 | 28.60 | +0.81% | |
| 28.41 | 28.59 | 28.23 | 28.37 | -0.67% | |
| 28.32 | 28.75 | 28.32 | 28.56 | +0.14% | |
| 28.68 | 28.82 | 28.31 | 28.52 | +0.67% | |
| 27.85 | 28.81 | 27.78 | 28.33 | +0.57% | |
| 28.18 | 28.78 | 28.01 | 28.17 | +2.62% | |
| 27.67 | 28.22 | 27.14 | 27.45 | -0.58% | |
| 26.90 | 27.81 | 26.82 | 27.61 | +1.99% | |
| 27.29 | 27.55 | 26.85 | 27.07 | -1.49% | |
| 27.47 | 27.70 | 27.23 | 27.48 | +0.22% | |
| 27.38 | 27.86 | 27.21 | 27.42 | +1.07% | |
| 27.27 | 27.45 | 26.80 | 27.13 | +0.15% | |
| 26.39 | 27.20 | 26.25 | 27.09 | +0.44% | |
| 27.38 | 27.42 | 26.78 | 26.97 | -1.64% | |
| 27.16 | 27.96 | 27.10 | 27.42 | +0.22% | |
| 27.27 | 27.57 | 26.36 | 27.36 | -0.44% | |
| 27.25 | 28.25 | 26.85 | 27.48 | -1.36% | |
| 28.09 | 28.44 | 27.67 | 27.86 | -2.28% | |
| 28.57 | 28.80 | 28.26 | 28.51 | +0.85% | |
| 27.86 | 28.58 | 27.55 | 28.27 | -0.91% | |
| 27.55 | 28.78 | 27.25 | 28.53 | +1.86% | |
| 28.96 | 29.02 | 27.85 | 28.01 | -5.24% | |
| 29.79 | 30.30 | 29.11 | 29.56 | -0.44% | |
| 29.21 | 29.80 | 28.94 | 29.69 | +1.78% | |
| 29.21 | 29.29 | 28.90 | 29.17 | +0.24% | |
| 29.96 | 30.22 | 28.75 | 29.10 | -2.94% | |
| 29.46 | 30.00 | 29.13 | 29.98 | +1.66% | |
| 29.27 | 29.51 | 29.10 | 29.49 | 0.00% | |
| 29.86 | 30.26 | 29.42 | 29.49 | -1.24% | |
| 29.77 | 30.18 | 29.38 | 29.86 | +0.61% | |
| 29.53 | 29.89 | 29.10 | 29.68 | +0.58% | |
| 30.06 | 30.24 | 29.13 | 29.51 | -1.14% | |
| 29.08 | 30.84 | 29.08 | 29.85 | +3.90% | |
| 29.07 | 29.23 | 28.57 | 28.73 | -1.34% | |
| 29.24 | 29.34 | 28.84 | 29.12 | -0.14% | |
| 29.30 | 29.50 | 29.10 | 29.16 | +0.34% | |
| 28.98 | 29.20 | 28.80 | 29.06 | +0.21% | |
| 28.90 | 29.35 | 28.78 | 29.00 | +1.33% | |
| 28.25 | 28.81 | 28.07 | 28.62 | +1.17% | |
| 27.70 | 28.74 | 27.59 | 28.29 | +2.13% | |
| 27.15 | 27.78 | 27.14 | 27.70 | +1.47% | |
| 26.93 | 27.74 | 26.71 | 27.30 | +1.68% | |
| 27.22 | 27.59 | 26.25 | 26.85 | -0.78% | |
| 27.13 | 27.34 | 26.93 | 27.06 | -0.11% | |
| 27.10 | 27.60 | 26.74 | 27.09 | 0.00% | |
| 27.92 | 28.25 | 26.91 | 27.09 | -3.83% | |
| 28.06 | 28.60 | 28.00 | 28.17 | +0.39% | |
| 26.84 | 28.19 | 26.84 | 28.06 | +5.13% | |
| 26.68 | 26.97 | 26.50 | 26.69 | -1.51% | |
| 26.91 | 27.28 | 26.89 | 27.10 | +0.37% | |
| 26.57 | 27.00 | 26.43 | 27.00 | +2.27% | |
| 26.06 | 26.60 | 25.97 | 26.40 | +1.81% | |
| 26.13 | 26.13 | 25.72 | 25.93 | -0.50% | |
| 26.06 | 26.26 | 25.74 | 26.06 | -0.65% | |
| 26.50 | 26.71 | 26.12 | 26.23 | -1.02% | |
| 25.75 | 26.73 | 25.75 | 26.50 | +2.44% | |
| 26.18 | 26.23 | 25.52 | 25.87 | -1.11% | |
| 26.01 | 26.18 | 25.84 | 26.16 | +0.08% | |
| 25.70 | 26.49 | 25.66 | 26.14 | +1.55% | |
| 26.36 | 26.36 | 25.68 | 25.74 | -1.64% | |
| 26.41 | 26.46 | 26.09 | 26.17 | -0.83% | |
| 26.68 | 26.69 | 26.29 | 26.39 | -0.90% | |
| 26.82 | 26.99 | 26.61 | 26.63 | -0.71% | |
| 26.85 | 27.15 | 26.68 | 26.82 | -0.19% | |
| 26.86 | 27.05 | 26.68 | 26.87 | -0.04% | |
| 27.21 | 27.34 | 26.85 | 26.88 | -0.99% | |
| 27.41 | 27.53 | 27.07 | 27.15 | -0.80% | |
| 27.84 | 27.88 | 27.29 | 27.37 | -1.55% | |
| 27.84 | 27.96 | 27.68 | 27.80 | +0.72% | |
| 27.72 | 28.01 | 27.55 | 27.60 | -0.43% | |
| 27.95 | 28.00 | 27.66 | 27.72 | -0.47% | |
| 27.99 | 28.04 | 27.73 | 27.85 | -0.11% | |
| 27.95 | 28.00 | 27.53 | 27.88 | +0.47% | |
| 27.56 | 28.00 | 27.56 | 27.75 | +0.51% | |
| 26.75 | 27.76 | 26.75 | 27.61 | +3.56% | |
| 26.55 | 26.99 | 26.50 | 26.66 | +0.41% | |
| 26.67 | 26.84 | 26.45 | 26.55 | +0.08% | |
| 26.94 | 27.03 | 26.51 | 26.53 | -1.52% | |
| 26.95 | 27.19 | 26.81 | 26.94 | -0.04% | |
| 26.31 | 26.99 | 26.29 | 26.95 | +2.98% | |
| 26.29 | 26.52 | 26.08 | 26.17 | -0.27% | |
| 25.78 | 26.40 | 25.78 | 26.24 | +1.23% | |
| 26.08 | 26.08 | 25.85 | 25.92 | -0.96% | |
| 25.81 | 26.20 | 25.66 | 26.17 | +0.65% | |
| 25.40 | 26.05 | 25.40 | 26.00 | +3.13% | |
| 25.15 | 25.44 | 24.64 | 25.21 | +0.76% | |
| 24.20 | 25.15 | 24.10 | 25.02 | +3.39% | |
| 24.36 | 24.91 | 23.89 | 24.20 | +0.75% | |
| 24.00 | 24.30 | 23.78 | 24.02 | +0.08% | |
| 24.30 | 24.54 | 23.91 | 24.00 | -1.36% | |
| 24.99 | 24.99 | 24.28 | 24.33 | -2.60% | |
| 24.92 | 25.03 | 24.57 | 24.98 | -0.08% | |
| 24.94 | 25.34 | 24.82 | 25.00 | -0.16% | |
| 25.13 | 25.50 | 24.92 | 25.04 | -0.44% | |
| 24.94 | 25.17 | 24.75 | 25.15 | +1.04% | |
| 24.90 | 25.11 | 24.64 | 24.89 | +0.48% | |
| 24.47 | 24.82 | 24.19 | 24.77 | +1.23% | |
| 24.65 | 24.98 | 24.29 | 24.47 | -0.89% | |
| 24.47 | 24.89 | 24.30 | 24.69 | +0.94% | |
| 24.38 | 24.48 | 24.14 | 24.46 | -0.24% | |
| 24.44 | 24.71 | 24.15 | 24.52 | -0.33% | |
| 24.81 | 24.91 | 24.41 | 24.60 | +1.65% | |
| 24.07 | 24.39 | 24.07 | 24.20 | -0.37% | |
| 24.34 | 24.57 | 23.97 | 24.29 | -0.65% | |
| 24.50 | 24.52 | 24.22 | 24.45 | -0.29% | |
| 24.85 | 24.85 | 24.36 | 24.52 | -0.89% | |
| 24.59 | 24.83 | 24.49 | 24.74 | +1.81% | |
| 24.42 | 24.66 | 24.00 | 24.30 | -0.37% | |
| 24.25 | 24.82 | 24.10 | 24.39 | +0.74% | |
| 24.15 | 24.52 | 24.00 | 24.21 | +0.08% | |
| 23.38 | 24.29 | 23.37 | 24.19 | +4.40% | |
| 23.24 | 23.38 | 22.80 | 23.17 | +0.56% | |
| 24.34 | 24.38 | 22.93 | 23.04 | -5.81% | |
| 24.84 | 25.01 | 24.25 | 24.46 | -0.77% | |
| 23.65 | 24.72 | 23.65 | 24.65 | +3.31% | |
| 23.97 | 24.04 | 23.47 | 23.86 | +1.10% | |
| 24.38 | 24.60 | 23.55 | 23.60 | -3.20% | |
| 24.26 | 24.64 | 23.96 | 24.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCNE chart for longer ranges.