NASDAQ:CCNE | Historical Stock Price | CNB FINANCIAL CORP/PA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.94$9.17$17.01$31.56$58.57$108.681994-04-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.68$79.2818,200——
2019-12-30$32.60$79.0914,300——
2019-12-27$32.75$79.4513,300——
2019-12-26$32.76$79.486,500——
2019-12-24$32.92$79.873,200——
2019-12-23$32.83$79.6523,600——
2019-12-20$33.33$80.8668,900——
2019-12-19$33.21$80.5732,800——
2019-12-18$33.14$80.407,600——
2019-12-17$33.07$80.2329,900——
2019-12-16$32.89$79.7914,800——
2019-12-13$32.65$79.2138,300——
2019-12-12$32.64$79.1927,900——
2019-12-11$32.37$78.5316,000——
2019-12-10$32.11$77.9012,400——
2019-12-09$31.87$77.3217,500——
2019-12-06$31.93$77.4637,200——
2019-12-05$31.36$76.0819,000——
2019-12-04$31.31$75.9618,400——
2019-12-03$31.08$75.4018,500——
2019-12-02$31.52$76.4722,300——
2019-11-29$31.66$76.8113,100——
2019-11-27$31.84$77.2522,000——
2019-11-26$31.20$75.28141,500——
2019-11-25$31.87$76.9025,400——
2019-11-22$31.60$76.2520,300——
2019-11-21$31.34$75.6236,700——
2019-11-20$31.87$76.9035,600——
2019-11-19$31.72$76.5434,200——
2019-11-18$31.68$76.4417,000——
2019-11-15$31.79$76.7027,400——
2019-11-14$31.87$76.9026,300——
2019-11-13$31.62$76.2940,400——
2019-11-12$32.82$79.1934,700——
2019-11-11$33.30$80.3519,900——
2019-11-08$33.37$80.5236,700——
2019-11-07$32.92$79.4315,500——
2019-11-06$32.72$78.9520,100——
2019-11-05$32.67$78.8321,500——
2019-11-04$32.39$78.1518,600——
2019-11-01$31.98$77.1613,300——
2019-10-31$31.27$75.4511,800——
2019-10-30$31.82$76.7834,600——
2019-10-29$31.80$76.7321,200——
2019-10-28$31.86$76.8717,900——
2019-10-25$31.52$76.055,300——
2019-10-24$31.45$75.8820,900——
2019-10-23$31.79$76.7020,100——
2019-10-22$32.11$77.4854,900——
2019-10-21$30.09$72.6024,300——
2019-10-18$28.91$69.7613,400——
2019-10-17$28.75$69.3721,400——
2019-10-16$28.69$69.2214,400——
2019-10-15$28.50$68.7716,800——
2019-10-14$28.32$68.338,600——
2019-10-11$28.30$68.2816,400——
2019-10-10$27.79$67.0512,300——
2019-10-09$27.66$66.7411,200——
2019-10-08$27.51$66.388,200——
2019-10-07$28.06$67.7011,600——
2019-10-04$27.81$67.109,200——
2019-10-03$27.99$67.5418,100——
2019-10-02$27.90$67.3216,200——
2019-10-01$27.92$67.3715,900——
2019-09-30$28.70$69.2532,000——
2019-09-27$28.79$69.4714,200——
2019-09-26$29.17$70.3829,300——
2019-09-25$29.61$71.4417,800——
2019-09-24$28.84$69.5926,600——
2019-09-23$29.71$71.6913,200——
2019-09-20$29.91$72.1769,600——
2019-09-19$29.69$71.6417,600——
2019-09-18$29.90$72.1437,400——
2019-09-17$29.52$71.2316,300——
2019-09-16$29.59$71.4018,300——
2019-09-13$30.22$72.9249,600——
2019-09-12$29.30$70.7027,800——
2019-09-11$28.68$69.2023,500——
2019-09-10$27.80$67.0818,400——
2019-09-09$26.85$64.7839,700——
2019-09-06$26.24$63.318,900——
2019-09-05$26.74$64.5237,500——
2019-09-04$26.20$63.226,400——
2019-09-03$26.15$63.1012,100——
2019-08-30$26.44$63.8025,200——
2019-08-29$26.53$64.0112,400——
2019-08-28$26.28$63.0025,700——
2019-08-27$26.05$62.4521,500——
2019-08-26$26.45$63.417,100——
2019-08-23$26.00$62.3333,200——
2019-08-22$26.74$64.1014,800——
2019-08-21$26.66$63.9114,700——
2019-08-20$26.56$63.6712,900——
2019-08-19$27.10$64.9712,600——
2019-08-16$27.09$64.9427,700——
2019-08-15$26.31$63.0710,200——
2019-08-14$25.99$62.3016,000——
2019-08-13$26.75$64.139,300——
2019-08-12$26.71$64.033,100——
2019-08-09$26.68$63.9615,800——
2019-08-08$26.97$64.6516,700——
2019-08-07$26.46$63.4312,900——
2019-08-06$26.93$64.5618,500——
2019-08-05$26.45$63.4124,500——
2019-08-02$27.51$65.9514,200——
2019-08-01$28.20$67.6079,200——
2019-07-31$28.22$67.6534,500——
2019-07-30$28.33$67.9130,900——
2019-07-29$28.24$67.7023,000——
2019-07-26$28.22$67.6524,100——
2019-07-25$27.98$67.0712,200——
2019-07-24$28.04$67.2225,500——
2019-07-23$27.35$65.5638,000——
2019-07-22$26.55$63.659,600——
2019-07-19$26.55$63.659,600——
2019-07-18$26.62$63.816,400——
2019-07-17$26.46$63.4311,800——
2019-07-16$26.83$64.3210,000——
2019-07-15$26.81$64.278,100——
2019-07-12$27.24$65.3013,500——
2019-07-11$26.90$64.4911,900——
2019-07-10$26.77$64.1714,800——
2019-07-09$27.45$65.8010,700——
2019-07-08$27.40$65.687,100——
2019-07-05$27.64$66.2612,500——
2019-07-03$27.31$65.474,500——
2019-07-02$27.45$65.807,700——
2019-07-01$27.60$66.1623,100——
2019-06-28$28.24$67.7090,400——
2019-06-27$27.15$65.0821,200——
2019-06-26$26.18$62.769,600——
2019-06-25$26.41$63.319,400——
2019-06-24$26.18$62.7613,500——
2019-06-21$26.61$63.7960,600——
2019-06-20$26.13$62.6413,400——
2019-06-19$26.32$63.106,200——
2019-06-18$26.69$63.988,400——
2019-06-17$26.52$63.5710,900——
2019-06-14$26.74$64.1027,000——
2019-06-13$26.56$63.6712,700——
2019-06-12$26.41$63.3127,600——
2019-06-11$26.31$63.0721,000——
2019-06-10$26.21$62.8318,600——
2019-06-07$25.59$61.3527,500——
2019-06-06$25.46$61.0320,800——
2019-06-05$25.34$60.7521,600——
2019-06-04$26.10$62.5714,600——
2019-06-03$25.23$60.48106,800——
2019-05-31$24.75$59.339,200——
2019-05-30$25.44$60.9921,400——
2019-05-29$26.31$62.6619,400——
2019-05-28$26.58$63.317,900——
2019-05-24$27.13$64.626,500——
2019-05-23$26.67$63.528,600——
2019-05-22$27.32$65.0713,400——
2019-05-21$27.60$65.7416,500——
2019-05-20$27.89$66.437,300——
2019-05-17$27.58$65.6925,000——
2019-05-16$26.98$64.268,900——
2019-05-15$26.99$64.2819,200——
2019-05-14$27.25$64.9010,300——
2019-05-13$26.58$63.3118,400——
2019-05-10$28.50$67.886,900——
2019-05-09$28.20$67.176,700——
2019-05-08$28.44$67.7417,200——
2019-05-07$28.56$68.0212,300——
2019-05-06$28.83$68.6713,700——
2019-05-03$29.33$69.8612,200——
2019-05-02$28.56$68.029,700——
2019-05-01$28.26$67.3118,500——
2019-04-30$28.48$67.8322,800——
2019-04-29$28.44$67.7458,100——
2019-04-26$28.30$67.4017,300——
2019-04-25$27.71$66.0017,800——
2019-04-24$27.51$65.5217,600——
2019-04-23$27.89$66.4326,500——
2019-04-22$27.02$64.358,900——
2019-04-18$27.16$64.6913,100——
2019-04-17$26.92$64.1223,900——
2019-04-16$26.75$63.719,600——
2019-04-15$26.88$64.027,000——
2019-04-12$27.12$64.598,300——
2019-04-11$26.73$63.6614,700——
2019-04-10$26.40$62.885,800——
2019-04-09$25.90$61.699,600——
2019-04-08$26.47$63.0411,500——
2019-04-05$26.46$63.0220,700——
2019-04-04$25.85$61.5723,600——
2019-04-03$25.58$60.9313,700——
2019-04-02$25.38$60.4518,000——
2019-04-01$25.46$60.6414,100——
2019-03-29$25.27$60.1925,200——
2019-03-28$25.27$60.1916,200——
2019-03-27$25.00$59.5424,800——
2019-03-26$25.12$59.8314,600——
2019-03-25$24.59$58.5719,200——
2019-03-22$24.34$57.9724,800——
2019-03-21$25.32$60.3117,600——
2019-03-20$25.94$61.7818,000——
2019-03-19$26.82$63.8818,600——
2019-03-18$27.52$65.5516,200——
2019-03-15$27.07$64.4799,300——
2019-03-14$27.00$64.318,300——
2019-03-13$27.10$64.558,500——
2019-03-12$26.98$64.2614,800——
2019-03-11$26.92$64.127,200——
2019-03-08$26.98$64.2610,500——
2019-03-07$27.02$64.3513,000——
2019-03-06$27.52$65.5545,000——
2019-03-05$27.88$66.4034,500——
2019-03-04$27.94$66.5516,700——
2019-03-01$28.28$67.3634,600——
2019-02-28$27.80$66.2133,900——
2019-02-27$28.07$66.455,000——
2019-02-26$28.08$66.4721,500——
2019-02-25$28.42$67.2824,100——
2019-02-22$28.45$67.3512,900——
2019-02-21$28.20$66.7614,900——
2019-02-20$28.05$66.4020,700——
2019-02-19$27.76$65.7215,300——
2019-02-15$27.11$64.1817,200——
2019-02-14$26.65$63.0912,400——
2019-02-13$26.86$63.599,700——
2019-02-12$26.77$63.378,600——
2019-02-11$26.38$62.459,900——
2019-02-08$26.10$61.7914,300——
2019-02-07$26.30$62.2616,700——
2019-02-06$25.90$61.3111,500——
2019-02-05$25.93$61.387,600——
2019-02-04$25.78$61.038,000——
2019-02-01$25.51$60.397,900——
2019-01-31$25.27$59.8211,800——
2019-01-30$25.72$60.8916,800——
2019-01-29$25.48$60.3219,400——
2019-01-28$24.78$58.6619,600——
2019-01-25$24.78$58.6610,100——
2019-01-24$24.90$58.952,900——
2019-01-23$24.75$58.599,800——
2019-01-22$24.46$57.9014,200——
2019-01-18$24.71$58.509,700——
2019-01-17$24.48$57.959,800——
2019-01-16$24.66$58.3812,800——
2019-01-15$24.40$57.767,100——
2019-01-14$24.20$57.2915,700——
2019-01-11$24.24$57.3818,600——
2019-01-10$24.43$57.8312,300——
2019-01-09$24.48$57.9512,600——
2019-01-08$24.47$57.938,000——
2019-01-07$24.39$57.7427,200——
2019-01-04$24.40$57.7617,800——
2019-01-03$23.30$55.1610,700——
2019-01-02$23.30$55.1619,500——