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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.29$53.4520,400——
2020-12-30$21.24$53.3321,100——
2020-12-29$20.94$52.5726,900——
2020-12-28$21.35$53.6024,900——
2020-12-24$20.94$52.578,400——
2020-12-23$21.15$53.1029,600——
2020-12-22$20.79$52.2041,700——
2020-12-21$20.90$52.4753,000——
2020-12-18$21.68$54.43151,700——
2020-12-17$21.66$54.3851,200——
2020-12-16$21.57$54.1537,000——
2020-12-15$21.47$53.9046,600——
2020-12-14$20.66$51.8740,600——
2020-12-11$20.64$51.8236,900——
2020-12-10$21.31$53.5026,200——
2020-12-09$21.50$53.9853,500——
2020-12-08$21.06$52.8742,400——
2020-12-07$21.02$52.7753,700——
2020-12-04$21.06$52.8737,000——
2020-12-03$20.21$50.7454,600——
2020-12-02$20.31$50.9961,800——
2020-12-01$20.00$50.2141,300——
2020-11-30$19.68$49.41244,800——
2020-11-27$20.56$51.1921,900——
2020-11-25$20.75$51.6652,600——
2020-11-24$20.67$51.4765,800——
2020-11-23$19.82$49.3552,800——
2020-11-20$20.05$49.9238,900——
2020-11-19$20.23$50.3731,400——
2020-11-18$19.81$49.3236,000——
2020-11-17$19.86$49.4534,400——
2020-11-16$19.51$48.5855,800——
2020-11-13$18.48$46.0199,300——
2020-11-12$18.84$46.9172,000——
2020-11-11$19.60$48.8038,700——
2020-11-10$20.72$51.5946,600——
2020-11-09$19.93$49.6277,800——
2020-11-06$17.87$44.4935,000——
2020-11-05$18.77$46.7326,000——
2020-11-04$18.02$44.8748,700——
2020-11-03$19.10$47.5632,400——
2020-11-02$18.41$45.8425,000——
2020-10-30$18.14$45.1727,800——
2020-10-29$18.25$45.4437,900——
2020-10-28$18.11$45.0952,800——
2020-10-27$18.37$45.7434,100——
2020-10-26$19.91$49.5761,200——
2020-10-23$20.07$49.97126,300——
2020-10-22$18.84$46.9175,100——
2020-10-21$17.50$43.5731,300——
2020-10-20$16.77$41.7523,400——
2020-10-19$16.47$41.0118,900——
2020-10-16$16.46$40.9837,900——
2020-10-15$16.45$40.9628,500——
2020-10-14$16.10$40.0924,200——
2020-10-13$16.23$40.4134,900——
2020-10-12$16.92$42.1343,700——
2020-10-09$16.69$41.5634,600——
2020-10-08$16.80$41.8338,400——
2020-10-07$16.62$41.3835,300——
2020-10-06$16.25$40.4652,900——
2020-10-05$16.04$39.9445,600——
2020-10-02$15.61$38.8733,900——
2020-10-01$15.07$37.5238,300——
2020-09-30$14.87$37.0229,600——
2020-09-29$14.80$36.8545,600——
2020-09-28$14.81$36.87111,200——
2020-09-25$14.35$35.7336,300——
2020-09-24$14.46$36.0070,100——
2020-09-23$14.01$34.8879,000——
2020-09-22$14.50$36.1069,400——
2020-09-21$14.70$36.60109,200——
2020-09-18$15.45$38.47113,400——
2020-09-17$15.51$38.6227,900——
2020-09-16$15.70$39.0947,300——
2020-09-15$15.45$38.4790,800——
2020-09-14$15.51$38.6254,600——
2020-09-11$15.56$38.7454,400——
2020-09-10$15.36$38.24104,000——
2020-09-09$15.63$38.9288,300——
2020-09-08$15.79$39.3173,700——
2020-09-04$16.53$41.1675,100——
2020-09-03$16.24$40.4452,500——
2020-09-02$16.00$39.8466,200——
2020-09-01$16.27$40.5167,800——
2020-08-31$15.95$39.71105,200——
2020-08-28$16.36$40.3195,700——
2020-08-27$16.33$40.2489,900——
2020-08-26$16.48$40.6149,300——
2020-08-25$16.99$41.8625,200——
2020-08-24$17.24$42.4822,300——
2020-08-21$16.63$40.9865,300——
2020-08-20$17.01$41.9131,400——
2020-08-19$17.28$42.5822,700——
2020-08-18$17.13$42.2132,800——
2020-08-17$18.06$44.5037,400——
2020-08-14$18.06$44.5041,100——
2020-08-13$17.64$43.4613,400——
2020-08-12$18.03$44.4335,500——
2020-08-11$17.96$44.2542,700——
2020-08-10$17.80$43.8636,400——
2020-08-07$17.54$43.2224,900——
2020-08-06$16.63$40.9823,700——
2020-08-05$16.53$40.7330,400——
2020-08-04$16.42$40.4627,800——
2020-08-03$16.48$40.6134,000——
2020-07-31$16.33$40.2450,800——
2020-07-30$16.69$41.1229,800——
2020-07-29$17.45$43.0035,900——
2020-07-28$17.31$42.6529,700——
2020-07-27$17.22$42.4365,500——
2020-07-24$17.44$42.9777,000——
2020-07-23$17.55$43.2452,500——
2020-07-22$17.56$43.2748,800——
2020-07-21$16.88$41.5958,100——
2020-07-20$16.01$39.4516,100——
2020-07-17$16.43$40.4817,200——
2020-07-16$16.94$41.7429,400——
2020-07-15$16.99$41.8654,200——
2020-07-14$16.27$40.0926,000——
2020-07-13$16.53$40.7330,800——
2020-07-10$16.28$40.1127,200——
2020-07-09$15.39$37.9244,800——
2020-07-08$16.30$40.1647,400——
2020-07-07$16.39$40.3840,000——
2020-07-06$17.35$42.7564,800——
2020-07-02$16.97$41.8137,200——
2020-07-01$17.18$42.3357,300——
2020-06-30$17.93$44.1843,300——
2020-06-29$17.35$42.7546,700——
2020-06-26$16.40$40.41143,300——
2020-06-25$16.69$41.1248,900——
2020-06-24$16.40$40.4163,300——
2020-06-23$17.09$42.1124,800——
2020-06-22$17.36$42.7733,300——
2020-06-19$17.41$42.9097,700——
2020-06-18$17.45$43.0043,000——
2020-06-17$17.20$42.3834,500——
2020-06-16$18.29$45.0750,600——
2020-06-15$17.61$43.3980,600——
2020-06-12$17.19$42.3678,200——
2020-06-11$16.72$41.2074,200——
2020-06-10$18.20$44.8459,200——
2020-06-09$19.78$48.7450,500——
2020-06-08$20.49$50.4957,400——
2020-06-05$20.35$50.1466,700——
2020-06-04$18.70$46.0844,000——
2020-06-03$18.31$45.1238,900——
2020-06-02$17.16$42.2840,800——
2020-06-01$17.12$42.1850,100——
2020-05-29$17.72$43.6675,600——
2020-05-28$18.58$45.3679,000——
2020-05-27$20.09$49.05114,400——
2020-05-26$17.50$42.7345,600——
2020-05-22$16.13$39.3827,700——
2020-05-21$16.30$39.8043,300——
2020-05-20$16.13$39.3850,100——
2020-05-19$14.87$36.3036,800——
2020-05-18$15.99$39.0468,200——
2020-05-15$14.24$34.7756,000——
2020-05-14$13.92$33.9852,100——
2020-05-13$14.25$34.7965,200——
2020-05-12$14.80$36.1368,600——
2020-05-11$15.81$38.6051,900——
2020-05-08$16.94$41.3662,800——
2020-05-07$15.91$38.8459,300——
2020-05-06$15.77$38.5037,100——
2020-05-05$16.45$40.1647,900——
2020-05-04$17.08$41.7030,400——
2020-05-01$17.38$42.4362,500——
2020-04-30$17.74$43.3142,900——
2020-04-29$18.93$46.2265,600——
2020-04-28$18.00$43.9561,500——
2020-04-27$17.04$41.6067,100——
2020-04-24$16.20$39.5526,500——
2020-04-23$16.13$39.3849,000——
2020-04-22$15.47$37.7743,700——
2020-04-21$15.90$38.8266,200——
2020-04-20$16.30$39.8077,400——
2020-04-17$16.58$40.48119,000——
2020-04-16$15.55$37.9683,900——
2020-04-15$15.43$37.6761,100——
2020-04-14$16.59$40.5058,000——
2020-04-13$17.20$41.9942,700——
2020-04-09$17.09$41.72133,100——
2020-04-08$16.22$39.60106,200——
2020-04-07$16.03$39.1457,800——
2020-04-06$16.71$40.8071,100——
2020-04-03$15.99$39.0453,300——
2020-04-02$16.74$40.8783,700——
2020-04-01$16.74$40.8752,400——
2020-03-31$18.87$46.0762,700——
2020-03-30$18.71$45.6850,800——
2020-03-27$17.41$42.5135,800——
2020-03-26$18.91$46.1747,800——
2020-03-25$17.50$42.7350,200——
2020-03-24$17.99$43.9261,500——
2020-03-23$16.76$40.9253,500——
2020-03-20$17.13$41.8279,000——
2020-03-19$20.11$49.1063,800——
2020-03-18$19.64$47.95110,800——
2020-03-17$21.53$52.56159,500——
2020-03-16$16.73$40.8537,200——
2020-03-13$19.94$48.6871,400——
2020-03-12$17.63$43.0450,100——
2020-03-11$19.16$46.7835,200——
2020-03-10$20.08$49.0261,100——
2020-03-09$19.51$47.6326,500——
2020-03-06$22.51$54.9646,100——
2020-03-05$23.56$57.5248,200——
2020-03-04$25.26$61.6744,600——
2020-03-03$24.56$59.9624,300——
2020-03-02$25.32$61.8251,400——
2020-02-28$25.07$61.2171,300——
2020-02-27$25.53$62.3359,500——
2020-02-26$26.99$65.4825,300——
2020-02-25$27.09$65.7234,400——
2020-02-24$28.23$68.4920,000——
2020-02-21$28.79$69.8549,400——
2020-02-20$28.93$70.1924,300——
2020-02-19$28.77$69.8015,500——
2020-02-18$28.79$69.855,900——
2020-02-14$29.12$70.655,800——
2020-02-13$29.55$71.695,300——
2020-02-12$29.54$71.6712,600——
2020-02-11$29.52$71.6220,300——
2020-02-10$29.27$71.0114,800——
2020-02-07$29.18$70.7914,100——
2020-02-06$29.73$72.1319,700——
2020-02-05$30.04$72.8873,400——
2020-02-04$29.69$72.0312,300——
2020-02-03$29.75$72.1821,500——
2020-01-31$29.56$71.7142,900——
2020-01-30$29.96$72.6815,000——
2020-01-29$29.84$72.3931,900——
2020-01-28$30.02$72.8336,500——
2020-01-27$29.96$72.6824,100——
2020-01-24$30.44$73.8518,800——
2020-01-23$31.16$75.6077,500——
2020-01-22$31.15$75.5711,800——
2020-01-21$31.35$76.0618,000——
2020-01-17$31.51$76.4519,200——
2020-01-16$31.84$77.2528,100——
2020-01-15$31.32$75.9819,200——
2020-01-14$31.40$76.1816,500——
2020-01-13$31.94$77.4915,000——
2020-01-10$31.34$76.0318,400——
2020-01-09$31.60$76.6621,400——
2020-01-08$31.89$77.3719,000——
2020-01-07$31.75$77.0323,900——
2020-01-06$31.86$77.2912,900——
2020-01-03$32.40$78.6013,400——
2020-01-02$32.67$79.2613,800——