CNB Financial Corporation ( CCNE) - Price History
Monthly price history for CCNE (CNB Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $33.28 | $33.28 |
| September 2026 | $33.28 | $33.28 |
| August 2026 | $33.63 | $33.82 |
| July 2026 | $34.90 | $35.10 |
| June 2026 | $33.52 | $33.71 |
| May 2026 | $30.31 | $30.67 |
| April 2026 | $30.02 | $30.38 |
| March 2026 | $28.62 | $28.96 |
| February 2026 | $27.68 | $28.01 |
| January 2026 | $27.20 | $27.70 |
| December 2025 | $25.70 | $26.17 |
| November 2025 | $25.45 | $25.92 |
| October 2025 | $23.99 | $24.60 |
| September 2025 | $23.60 | $24.20 |
| August 2025 | $25.66 | $26.31 |
| July 2025 | $22.23 | $22.95 |
| June 2025 | $22.14 | $22.86 |
| May 2025 | $20.99 | $21.67 |
| April 2025 | $21.08 | $21.95 |
| March 2025 | $21.37 | $22.25 |
| February 2025 | $23.97 | $24.95 |
| January 2025 | $24.13 | $25.30 |
| December 2024 | $23.71 | $24.86 |
| November 2024 | $26.62 | $27.91 |
| October 2024 | $24.05 | $25.38 |
| September 2024 | $22.80 | $24.06 |
| August 2024 | $23.04 | $24.31 |
| July 2024 | $24.14 | $25.66 |
| June 2024 | $19.20 | $20.41 |
| May 2024 | $18.25 | $19.40 |
| April 2024 | $17.71 | $19 |
| March 2024 | $19.01 | $20.39 |
| February 2024 | $18.63 | $19.99 |
| January 2024 | $19.72 | $21.35 |
| December 2023 | $20.87 | $22.59 |
| November 2023 | $18.79 | $20.34 |
| October 2023 | $16.65 | $18.18 |
| September 2023 | $16.59 | $18.11 |
| August 2023 | $16.68 | $18.21 |
| July 2023 | $17.66 | $19.46 |
| June 2023 | $16.01 | $17.65 |
| May 2023 | $15.07 | $16.61 |
| April 2023 | $16.85 | $18.76 |
| March 2023 | $17.24 | $19.20 |
| February 2023 | $21.41 | $23.84 |
| January 2023 | $21.50 | $24.12 |
| December 2022 | $21.21 | $23.79 |
| November 2022 | $22.78 | $25.55 |
| October 2022 | $22.51 | $25.42 |
| September 2022 | $20.87 | $23.57 |
| August 2022 | $23.30 | $26.32 |
| July 2022 | $22.69 | $25.80 |
| June 2022 | $21.28 | $24.19 |
| May 2022 | $22.10 | $25.13 |
| April 2022 | $21.70 | $24.85 |
| March 2022 | $22.99 | $26.32 |
| February 2022 | $22.84 | $26.15 |
| January 2022 | $23.18 | $26.71 |
| December 2021 | $22.99 | $26.50 |
| November 2021 | $22.86 | $26.35 |
| October 2021 | $22.13 | $25.67 |
| September 2021 | $20.98 | $24.34 |
| August 2021 | $21.19 | $24.58 |
| July 2021 | $19.74 | $23.06 |
| June 2021 | $19.53 | $22.82 |
| May 2021 | $20.81 | $24.31 |
| April 2021 | $21.64 | $25.46 |
| March 2021 | $20.92 | $24.61 |
| February 2021 | $19.73 | $23.21 |
| January 2021 | $17.75 | $21.03 |
| December 2020 | $17.97 | $21.29 |
| November 2020 | $16.61 | $19.68 |
| October 2020 | $15.18 | $18.14 |
| September 2020 | $12.45 | $14.87 |
| August 2020 | $13.35 | $15.95 |
| July 2020 | $13.53 | $16.33 |
| June 2020 | $14.85 | $17.93 |
| May 2020 | $14.68 | $17.72 |
| April 2020 | $14.56 | $17.74 |
| March 2020 | $15.49 | $18.87 |
| February 2020 | $20.58 | $25.07 |
| January 2020 | $24.11 | $29.56 |
| December 2019 | $26.65 | $32.68 |
| November 2019 | $25.82 | $31.66 |
| October 2019 | $25.36 | $31.27 |
| September 2019 | $23.28 | $28.70 |
| August 2019 | $21.45 | $26.44 |
| July 2019 | $22.74 | $28.22 |
| June 2019 | $22.76 | $28.24 |
| May 2019 | $19.94 | $24.75 |
| April 2019 | $22.80 | $28.48 |
| March 2019 | $20.23 | $25.27 |
| February 2019 | $22.26 | $27.80 |
| January 2019 | $20.11 | $25.27 |
| December 2018 | $18.26 | $22.95 |
| November 2018 | $21.22 | $26.66 |
| October 2018 | $20.24 | $25.60 |
| September 2018 | $22.82 | $28.86 |
| August 2018 | $24.38 | $30.83 |
| July 2018 | $24.39 | $31.01 |
| June 2018 | $23.64 | $30.06 |
| May 2018 | $23.90 | $30.39 |
| April 2018 | $22.19 | $28.36 |
| March 2018 | $22.76 | $29.09 |
| February 2018 | $21.03 | $26.88 |
| January 2018 | $20.94 | $26.93 |
| December 2017 | $20.40 | $26.24 |
| November 2017 | $22.15 | $28.48 |
| October 2017 | $22.23 | $28.75 |
| September 2017 | $21.12 | $27.32 |
| August 2017 | $18.68 | $24.16 |
| July 2017 | $20.24 | $26.36 |
| June 2017 | $18.41 | $23.97 |
| May 2017 | $16.10 | $20.97 |
| April 2017 | $18.21 | $23.89 |
| March 2017 | $18.21 | $23.89 |
| February 2017 | $18.31 | $24.03 |
| January 2017 | $17.76 | $23.46 |
| December 2016 | $20.24 | $26.74 |
| November 2016 | $17.61 | $23.26 |
| October 2016 | $14.70 | $19.55 |
| September 2016 | $15.91 | $21.16 |
| August 2016 | $15.15 | $20.15 |
| July 2016 | $13.76 | $18.45 |
| June 2016 | $13.27 | $17.80 |
| May 2016 | $13.31 | $17.85 |
| April 2016 | $13.22 | $17.89 |
| March 2016 | $13 | $17.59 |
| February 2016 | $13.10 | $17.73 |
| January 2016 | $13.31 | $18.19 |
| December 2015 | $13.20 | $18.03 |
| November 2015 | $13.68 | $18.69 |
| October 2015 | $13.48 | $18.58 |
| September 2015 | $13.18 | $18.17 |
| August 2015 | $12.37 | $17.05 |
| July 2015 | $12.48 | $17.38 |
| June 2015 | $13.22 | $18.40 |
| May 2015 | $11.94 | $16.62 |
| April 2015 | $12.22 | $17.18 |
| March 2015 | $12.11 | $17.02 |
| February 2015 | $12.03 | $16.91 |
| January 2015 | $11.98 | $17 |
| December 2014 | $13.03 | $18.50 |
| November 2014 | $12.44 | $17.66 |
| October 2014 | $12.64 | $18.11 |
| September 2014 | $10.96 | $15.70 |
| August 2014 | $11.80 | $16.90 |
| July 2014 | $11.43 | $16.53 |
| June 2014 | $11.61 | $16.80 |
| May 2014 | $11.58 | $16.75 |
| April 2014 | $11.31 | $16.52 |
| March 2014 | $12.10 | $17.68 |
| February 2014 | $12.60 | $18.41 |
| January 2014 | $10.90 | $16.06 |
| December 2013 | $12.89 | $19 |
| November 2013 | $13.57 | $20 |
| October 2013 | $13.46 | $20.01 |
| September 2013 | $11.47 | $17.05 |
| August 2013 | $11.26 | $16.73 |
| July 2013 | $11.91 | $17.88 |
| June 2013 | $11.28 | $16.94 |
| May 2013 | $11.03 | $16.56 |
| April 2013 | $10.68 | $16.19 |
| March 2013 | $11.25 | $17.05 |
| February 2013 | $11.12 | $16.85 |
| January 2013 | $11.10 | $16.99 |
| December 2012 | $10.70 | $16.38 |
| November 2012 | $10.35 | $15.85 |
| October 2012 | $11.10 | $17.18 |
| September 2012 | $11.32 | $17.51 |
| August 2012 | $10.71 | $16.57 |
| July 2012 | $10.54 | $16.47 |
| June 2012 | $10.44 | $16.31 |
| May 2012 | $9.56 | $14.93 |
| April 2012 | $10.40 | $16.44 |
| March 2012 | $10.58 | $16.71 |
| February 2012 | $9.81 | $15.50 |
| January 2012 | $10.34 | $16.51 |
| December 2011 | $9.88 | $15.78 |
| November 2011 | $9.90 | $15.80 |
| October 2011 | $8.86 | $14.32 |
| September 2011 | $7.94 | $12.82 |
| August 2011 | $8.40 | $13.56 |
| July 2011 | $8.44 | $13.81 |
| June 2011 | $8.50 | $13.89 |
| May 2011 | $8.49 | $13.88 |
| April 2011 | $8.38 | $13.87 |
| March 2011 | $8.76 | $14.51 |
| February 2011 | $8.54 | $14.14 |
| January 2011 | $8.30 | $13.91 |
| December 2010 | $8.84 | $14.81 |
| November 2010 | $8.55 | $14.33 |
| October 2010 | $8.20 | $13.89 |
| September 2010 | $8.11 | $13.75 |
| August 2010 | $7.56 | $12.81 |
| July 2010 | $7.03 | $12.07 |
| June 2010 | $6.39 | $10.98 |
| May 2010 | $8.37 | $14.38 |
| April 2010 | $8.92 | $15.50 |
| March 2010 | $8.88 | $15.44 |
| February 2010 | $9.40 | $16.34 |
| January 2010 | $8.52 | $14.96 |
| December 2009 | $9.11 | $15.99 |
| November 2009 | $9.23 | $16.21 |
| October 2009 | $8.92 | $15.82 |
| September 2009 | $9.68 | $17.17 |
| August 2009 | $8.89 | $15.77 |
| July 2009 | $9.88 | $17.70 |
| June 2009 | $7.91 | $14.17 |
| May 2009 | $7.59 | $13.60 |
| April 2009 | $5.90 | $10.70 |
| March 2009 | $5.30 | $9.62 |
| February 2009 | $4.96 | $9 |
| January 2009 | $6.05 | $11.19 |
| December 2008 | $6.05 | $11.19 |
| November 2008 | $6.43 | $11.89 |
| October 2008 | $6.83 | $12.80 |
| September 2008 | $5.84 | $10.96 |
| August 2008 | $7.14 | $13.38 |
| July 2008 | $7.32 | $13.89 |
| June 2008 | $7.46 | $14.14 |
| May 2008 | $7.51 | $14.24 |
| April 2008 | $7.29 | $13.99 |
| March 2008 | $7.40 | $14.20 |
| February 2008 | $7.29 | $13.98 |
| January 2008 | $7.01 | $13.60 |
| December 2007 | $6.98 | $13.55 |
| November 2007 | $6.96 | $13.50 |
| October 2007 | $6.73 | $13.22 |
| September 2007 | $7.23 | $14.20 |
| August 2007 | $6.97 | $13.70 |
| July 2007 | $6.67 | $13.26 |
| June 2007 | $7.11 | $14.13 |
| May 2007 | $7.17 | $14.25 |
| April 2007 | $6.97 | $14 |
| March 2007 | $6.92 | $13.90 |
| February 2007 | $7.07 | $14.20 |
| January 2007 | $7.29 | $14.80 |
| December 2006 | $6.98 | $14.18 |
| November 2006 | $6.81 | $13.83 |
| October 2006 | $6.73 | $13.81 |
| September 2006 | $6.78 | $13.91 |
| August 2006 | $6.75 | $13.85 |
| July 2006 | $6.85 | $14.20 |
| June 2006 | $6.70 | $13.89 |
| May 2006 | $6.71 | $13.92 |
| April 2006 | $6.66 | $13.95 |
| March 2006 | $6.59 | $13.80 |
| February 2006 | $6.73 | $14.10 |
| January 2006 | $6.48 | $13.70 |
| December 2005 | $6.67 | $14.11 |
| November 2005 | $6.98 | $14.76 |
| October 2005 | $6.65 | $14.20 |
| September 2005 | $6.64 | $14.18 |
| August 2005 | $6.95 | $14.85 |
| July 2005 | $6.92 | $14.91 |
| June 2005 | $6.89 | $14.86 |
| May 2005 | $6.89 | $15 |
| April 2005 | $6.86 | $14.93 |
| March 2005 | $6.82 | $14.85 |
| February 2005 | $7.15 | $15.68 |
| January 2005 | $7.10 | $15.58 |
| December 2004 | $6.96 | $15.27 |
| November 2004 | $6.67 | $14.76 |
| October 2004 | $6.85 | $15.17 |
| September 2004 | $6.87 | $15.20 |
| August 2004 | $6.36 | $14.20 |
| July 2004 | $6.03 | $13.47 |
| June 2004 | $6.07 | $13.57 |
| May 2004 | $6.50 | $14.66 |
| April 2004 | $7.51 | $42.35 |
| March 2004 | $7.72 | $43.49 |
| February 2004 | $7.32 | $41.59 |
| January 2004 | $7.35 | $41.76 |
| December 2003 | $7.41 | $42.08 |
| November 2003 | $7.87 | $45 |
| October 2003 | $7.23 | $41.37 |
| September 2003 | $7.39 | $42.25 |
| August 2003 | $7.96 | $45.85 |
| July 2003 | $8.26 | $47.55 |
| June 2003 | $7.72 | $44.44 |
| May 2003 | $7.49 | $43.39 |
| April 2003 | $7.40 | $42.87 |
| March 2003 | $7.56 | $43.82 |
| February 2003 | $6.35 | $36.81 |
| January 2003 | $6.08 | $35.50 |
| December 2002 | $5.65 | $33 |
| November 2002 | $5.63 | $33 |
| October 2002 | $5.12 | $30 |
| September 2002 | $4.26 | $25 |
| August 2002 | $4.24 | $24.89 |
| July 2002 | $4.05 | $24 |
| June 2002 | $4.22 | $25 |
| May 2002 | $4.26 | $25.50 |
| April 2002 | $4.01 | $24 |
| March 2002 | $4.24 | $25.36 |
| February 2002 | $3.84 | $23.25 |
| January 2002 | $3.97 | $24 |
| December 2001 | $3.77 | $22.80 |
| November 2001 | $3.72 | $22.51 |
| October 2001 | $3.32 | $20.30 |
| September 2001 | $3.02 | $18.50 |
| August 2001 | $3.07 | $18.75 |
| July 2001 | $2.96 | $18.35 |
| June 2001 | $2.99 | $18.50 |
| May 2001 | $3.23 | $20 |
| April 2001 | $2.76 | $17.25 |
| March 2001 | $2.64 | $16.50 |
| February 2001 | $2.74 | $17.38 |
| January 2001 | $2.76 | $17.50 |
| December 2000 | $2.38 | $15.12 |
| November 2000 | $2.51 | $16.12 |
| October 2000 | $2.57 | $16.50 |
| September 2000 | $2.58 | $16.62 |
| August 2000 | $2.92 | $19 |
| July 2000 | $2.92 | $19 |
| June 2000 | $2.77 | $18 |
| May 2000 | $2.91 | $19.12 |
| April 2000 | $3.12 | $20.50 |
| March 2000 | $3.04 | $20 |
| February 2000 | $3.09 | $20.50 |
| January 2000 | $3.27 | $21.75 |
| December 1999 | $3.46 | $23 |
| November 1999 | $3.73 | $25 |
| October 1999 | $3.92 | $26.25 |
| September 1999 | $3.88 | $26 |
| August 1999 | $4.39 | $29.62 |
| July 1999 | $4.46 | $30.06 |
| June 1999 | $4.47 | $30.12 |
| May 1999 | $4.35 | $29.50 |
| April 1999 | $4.57 | $31 |
| March 1999 | $4.97 | $33.75 |
| February 1999 | $5.03 | $34.36 |
| January 1999 | $5.02 | $34.25 |
| December 1998 | $4.91 | $33.50 |
| November 1998 | $5.13 | $35 |
| October 1998 | $4.84 | $33.25 |
| September 1998 | $4.66 | $32 |
| August 1998 | $4.56 | $31.50 |
| July 1998 | $4.31 | $29.75 |
| June 1998 | $4.20 | $29 |
| May 1998 | $3.95 | $27.25 |
| April 1998 | $3.60 | $50 |
| March 1998 | $3.38 | $47 |
| February 1998 | $3.25 | $45.50 |
| January 1998 | $3.07 | $43 |
| December 1997 | $2.93 | $41 |
| November 1997 | $2.84 | $39.75 |
| October 1997 | $2.72 | $38.50 |
| September 1997 | $2.67 | $37.75 |
| August 1997 | $2.68 | $38.17 |
| July 1997 | $2.63 | $37.50 |
| June 1997 | $2.51 | $35.75 |
| May 1997 | $2.63 | $37.50 |
| April 1997 | $2.55 | $36.75 |
| March 1997 | $2.50 | $36 |
| February 1997 | $2.44 | $35.50 |
| January 1997 | $2.51 | $36.50 |
| December 1996 | $2.48 | $36 |
| November 1996 | $2.55 | $37 |
| October 1996 | $2.39 | $35 |
| September 1996 | $2.42 | $35.50 |
| August 1996 | $2.32 | $34.25 |
| July 1996 | $2.27 | $33.50 |
| June 1996 | $2.27 | $33.50 |
| May 1996 | $2.20 | $32.50 |
| April 1996 | $2.21 | $33 |
| March 1996 | $2.13 | $31.75 |
| February 1996 | $2.11 | $31.75 |
| January 1996 | $1.99 | $30 |
| December 1995 | $1.92 | $29 |
| November 1995 | $1.94 | $29.50 |
| October 1995 | $1.89 | $28.75 |
| September 1995 | $1.89 | $28.75 |
| August 1995 | $1.87 | $28.75 |
| July 1995 | $1.88 | $29 |
| June 1995 | $1.88 | $29 |
| May 1995 | $1.89 | $29.38 |
| April 1995 | $1.89 | $29.50 |
| March 1995 | $1.86 | $29 |
| February 1995 | $1.90 | $30 |
| January 1995 | $1.86 | $29.38 |
| December 1994 | $1.92 | $30.25 |
| November 1994 | $1.92 | $30.25 |
| October 1994 | $1.87 | $29.75 |
| September 1994 | $1.88 | $30 |
| August 1994 | $1.80 | $28.62 |
| July 1994 | $1.81 | $29 |
| June 1994 | $1.70 | $27.38 |
| May 1994 | $1.68 | $27 |
| April 1994 | $1.64 | $26.62 |
CCNE
Price: $33.28
52 week price:
Dividend Yield: 2.20%
5-year range yield:
Forward Dividend Yield: 2.28%
Payout Ratio: 30.90%
Payout Ratio Range:
Dividend Per Share: 0.76 USD
Earnings Per Share: 3.18 USD
P/E Ratio: 11.04
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 83100
Market Capitalization: 1.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: -12.11%
DGR5: 6.42%
DGR10: 3.51%
DGR20: 2.79%