CNB Financial Corporation
CCNENASDAQFinancial Services● Active
$31.37
+$0.32(+1.03%)
Market Cap$929462138
P/E Ratio—
52W High$31.8
52W Low$21.19
CNB Financial Corporation（CCNE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ccne · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$31.80
Apr 17, 2026
-1.4% from here
5-Year Low5Y
$16.43
May 31, 2023
+90.9% from low
IPO Priceadj.
$5.20
Apr 4, 1994
+503.3% since IPO
1 Year Ago
$21.93
Jun 9, 2025
+43.0% in 1Y
5 Years Ago
$24.71
Jun 8, 2021
+27.0% in 5Y
10 Years Ago
$17.81
Jun 8, 2016
+76.1% in 10Y
Historical Price Data · CCNE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $31.12 | $31.57 | $30.84 | $31.37 | $31.37 | 75K | +0.80% |
| Jun 5, 2026 | $30.89 | $31.37 | $30.25 | $31.05 | $31.05 | 135K | +0.52% |
| Jun 4, 2026 | $30.20 | $31.03 | $29.99 | $31.00 | $31.00 | 128K | +2.65% |
| Jun 3, 2026 | $30.60 | $30.71 | $29.73 | $29.74 | $29.74 | 108K | -2.81% |
| Jun 2, 2026 | $30.03 | $30.99 | $28.58 | $30.76 | $30.76 | 108K | +2.43% |
| Jun 1, 2026 | $30.29 | $30.47 | $29.45 | $30.16 | $30.16 | 136K | -0.43% |
| May 29, 2026 | $30.74 | $31.14 | $30.65 | $30.67 | $30.67 | 520K | -0.23% |
| May 28, 2026 | $30.72 | $30.98 | $30.23 | $30.80 | $30.80 | 117K | +0.26% |
| May 27, 2026 | $31.21 | $31.33 | $30.66 | $30.80 | $30.80 | 91K | -1.31% |
| May 26, 2026 | $30.78 | $31.24 | $30.62 | $31.14 | $31.14 | 91K | +1.17% |
| May 22, 2026 | $30.91 | $31.27 | $30.61 | $30.65 | $30.65 | 87K | -0.84% |
| May 21, 2026 | $30.49 | $30.90 | $30.09 | $30.81 | $30.81 | 122K | +1.05% |
| May 20, 2026 | $30.10 | $30.73 | $29.67 | $30.52 | $30.52 | 118K | +1.40% |
| May 19, 2026 | $29.83 | $30.05 | $29.63 | $29.91 | $29.91 | 108K | +0.27% |
| May 18, 2026 | $29.48 | $30.61 | $29.37 | $30.07 | $30.07 | 121K | +2.00% |
| May 15, 2026 | $30.13 | $30.13 | $29.32 | $29.39 | $29.39 | 154K | -2.46% |
| May 14, 2026 | $30.51 | $30.79 | $30.36 | $30.39 | $30.39 | 97K | -0.39% |
| May 13, 2026 | $30.26 | $31.08 | $30.18 | $30.31 | $30.31 | 119K | +0.17% |
| May 12, 2026 | $30.83 | $30.83 | $30.02 | $30.50 | $30.50 | 87K | -1.07% |
| May 11, 2026 | $31.16 | $31.33 | $30.65 | $30.73 | $30.73 | 76K | -1.38% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CCNE
Jan 1 → Dec 31 · 6 years2026+19.0%$26.36 → $31.37
+19.0%
2025+3.8%$25.22 → $26.17
+3.8%
2024+11.2%$22.36 → $24.86
+11.2%
2023-5.1%$23.80 → $22.59
-5.1%
2022-10.4%$26.54 → $23.79
-10.4%
2021+7.6%$24.62 → $26.50
+7.6%
Best Year2026 · +19.0%
Worst Year2022 · -10.4%
Positive Years4 / 6
Avg Annual Return+4.4%
6Y Total Return+27.4%
6Y CAGR~+4.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CCNE?
If you invested $1,000 in CCNE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,761
Total Return+76.1%
CAGR~+5.8% / yr
Profit+$761
Based on Jun 8, 2016 · $17.81Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CNB Financial Corporation（CCNE）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $31.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCNE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCNE 历史股价FMP 日线复权 OHLCV