CNB Financial Corporation - Price History
Monthly price history for CCNE (CNB Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $19.34 | $19.34 |
| March 2024 | $20.39 | $20.39 |
| February 2024 | $19.99 | $19.99 |
| January 2024 | $21.16 | $21.35 |
| December 2023 | $22.39 | $22.59 |
| November 2023 | $20.16 | $20.34 |
| October 2023 | $17.87 | $18.18 |
| September 2023 | $17.80 | $18.11 |
| August 2023 | $17.90 | $18.21 |
| July 2023 | $18.94 | $19.46 |
| June 2023 | $17.18 | $17.65 |
| May 2023 | $16.17 | $16.61 |
| April 2023 | $18.08 | $18.76 |
| March 2023 | $18.50 | $19.20 |
| February 2023 | $22.97 | $23.84 |
| January 2023 | $23.07 | $24.12 |
| December 2022 | $22.75 | $23.79 |
| November 2022 | $24.44 | $25.55 |
| October 2022 | $24.14 | $25.42 |
| September 2022 | $22.39 | $23.57 |
| August 2022 | $25 | $26.32 |
| July 2022 | $24.35 | $25.80 |
| June 2022 | $22.83 | $24.19 |
| May 2022 | $23.71 | $25.13 |
| April 2022 | $23.29 | $24.85 |
| March 2022 | $24.66 | $26.32 |
| February 2022 | $24.50 | $26.15 |
| January 2022 | $24.86 | $26.71 |
| December 2021 | $24.81 | $26.65 |
| November 2021 | $24.53 | $26.35 |
| October 2021 | $23.74 | $25.67 |
| September 2021 | $22.51 | $24.34 |
| August 2021 | $22.73 | $24.58 |
| July 2021 | $21.18 | $23.06 |
| June 2021 | $20.96 | $22.82 |
| May 2021 | $22.32 | $24.31 |
| April 2021 | $23.22 | $25.46 |
| March 2021 | $22.44 | $24.61 |
| February 2021 | $21.16 | $23.21 |
| January 2021 | $19.04 | $21.03 |
| December 2020 | $19.28 | $21.29 |
| November 2020 | $17.82 | $19.68 |
| October 2020 | $16.29 | $18.14 |
| September 2020 | $13.35 | $14.87 |
| August 2020 | $14.32 | $15.95 |
| July 2020 | $14.51 | $16.33 |
| June 2020 | $15.93 | $17.93 |
| May 2020 | $15.75 | $17.72 |
| April 2020 | $15.62 | $17.74 |
| March 2020 | $16.62 | $18.87 |
| February 2020 | $22.08 | $25.07 |
| January 2020 | $25.86 | $29.56 |
| December 2019 | $28.59 | $32.68 |
| November 2019 | $27.70 | $31.66 |
| October 2019 | $27.21 | $31.27 |
| September 2019 | $24.98 | $28.70 |
| August 2019 | $23.01 | $26.44 |
| July 2019 | $24.40 | $28.22 |
| June 2019 | $24.42 | $28.24 |
| May 2019 | $21.40 | $24.75 |
| April 2019 | $24.46 | $28.48 |
| March 2019 | $21.71 | $25.27 |
| February 2019 | $23.88 | $27.80 |
| January 2019 | $21.58 | $25.27 |
| December 2018 | $19.59 | $22.95 |
| November 2018 | $22.76 | $26.66 |
| October 2018 | $21.72 | $25.60 |
| September 2018 | $24.49 | $28.86 |
| August 2018 | $26.16 | $30.83 |
| July 2018 | $26.17 | $31.01 |
| June 2018 | $25.36 | $30.06 |
| May 2018 | $25.64 | $30.39 |
| April 2018 | $23.80 | $28.36 |
| March 2018 | $24.42 | $29.09 |
| February 2018 | $22.56 | $26.88 |
| January 2018 | $22.47 | $26.93 |
| December 2017 | $21.89 | $26.24 |
| November 2017 | $23.76 | $28.48 |
| October 2017 | $23.85 | $28.75 |
| September 2017 | $22.66 | $27.32 |
| August 2017 | $20.04 | $24.16 |
| July 2017 | $21.72 | $26.36 |
| June 2017 | $19.75 | $23.97 |
| May 2017 | $17.28 | $20.97 |
| April 2017 | $19.53 | $23.89 |
| March 2017 | $19.53 | $23.89 |
| February 2017 | $19.65 | $24.03 |
| January 2017 | $19.05 | $23.46 |
| December 2016 | $21.72 | $26.74 |
| November 2016 | $18.89 | $23.26 |
| October 2016 | $15.77 | $19.55 |
| September 2016 | $17.07 | $21.16 |
| August 2016 | $16.25 | $20.15 |
| July 2016 | $14.76 | $18.45 |
| June 2016 | $14.24 | $17.80 |
| May 2016 | $14.28 | $17.85 |
| April 2016 | $14.18 | $17.89 |
| March 2016 | $13.94 | $17.59 |
| February 2016 | $14.05 | $17.73 |
| January 2016 | $14.28 | $18.19 |
| December 2015 | $14.16 | $18.03 |
| November 2015 | $14.68 | $18.69 |
| October 2015 | $14.46 | $18.58 |
| September 2015 | $14.14 | $18.17 |
| August 2015 | $13.27 | $17.05 |
| July 2015 | $13.39 | $17.38 |
| June 2015 | $14.18 | $18.40 |
| May 2015 | $12.81 | $16.62 |
| April 2015 | $13.11 | $17.18 |
| March 2015 | $12.99 | $17.02 |
| February 2015 | $12.90 | $16.91 |
| January 2015 | $12.85 | $17 |
| December 2014 | $13.98 | $18.50 |
| November 2014 | $13.35 | $17.66 |
| October 2014 | $13.56 | $18.11 |
| September 2014 | $11.76 | $15.70 |
| August 2014 | $12.66 | $16.90 |
| July 2014 | $12.26 | $16.53 |
| June 2014 | $12.46 | $16.80 |
| May 2014 | $12.42 | $16.75 |
| April 2014 | $12.13 | $16.52 |
| March 2014 | $12.98 | $17.68 |
| February 2014 | $13.52 | $18.41 |
| January 2014 | $11.69 | $16.06 |
| December 2013 | $13.83 | $19 |
| November 2013 | $14.56 | $20 |
| October 2013 | $14.44 | $20.01 |
| September 2013 | $12.31 | $17.05 |
| August 2013 | $12.08 | $16.73 |
| July 2013 | $12.78 | $17.88 |
| June 2013 | $12.11 | $16.94 |
| May 2013 | $11.84 | $16.56 |
| April 2013 | $11.46 | $16.19 |
| March 2013 | $12.07 | $17.05 |
| February 2013 | $11.92 | $16.85 |
| January 2013 | $11.91 | $16.99 |
| December 2012 | $11.48 | $16.38 |
| November 2012 | $11.11 | $15.85 |
| October 2012 | $11.91 | $17.18 |
| September 2012 | $12.14 | $17.51 |
| August 2012 | $11.49 | $16.57 |
| July 2012 | $11.31 | $16.47 |
| June 2012 | $11.20 | $16.31 |
| May 2012 | $10.25 | $14.93 |
| April 2012 | $11.16 | $16.44 |
| March 2012 | $11.35 | $16.71 |
| February 2012 | $10.52 | $15.50 |
| January 2012 | $11.09 | $16.51 |
| December 2011 | $10.60 | $15.78 |
| November 2011 | $10.62 | $15.80 |
| October 2011 | $9.51 | $14.32 |
| September 2011 | $8.52 | $12.82 |
| August 2011 | $9.01 | $13.56 |
| July 2011 | $9.06 | $13.81 |
| June 2011 | $9.11 | $13.89 |
| May 2011 | $9.11 | $13.88 |
| April 2011 | $8.99 | $13.87 |
| March 2011 | $9.40 | $14.51 |
| February 2011 | $9.16 | $14.14 |
| January 2011 | $8.91 | $13.91 |
| December 2010 | $9.48 | $14.81 |
| November 2010 | $9.18 | $14.33 |
| October 2010 | $8.79 | $13.89 |
| September 2010 | $8.70 | $13.75 |
| August 2010 | $8.11 | $12.81 |
| July 2010 | $7.54 | $12.07 |
| June 2010 | $6.86 | $10.98 |
| May 2010 | $8.98 | $14.38 |
| April 2010 | $9.56 | $15.50 |
| March 2010 | $9.53 | $15.44 |
| February 2010 | $10.08 | $16.34 |
| January 2010 | $9.14 | $14.96 |
| December 2009 | $9.77 | $15.99 |
| November 2009 | $9.90 | $16.21 |
| October 2009 | $9.57 | $15.82 |
| September 2009 | $10.39 | $17.17 |
| August 2009 | $9.54 | $15.77 |
| July 2009 | $10.60 | $17.70 |
| June 2009 | $8.49 | $14.17 |
| May 2009 | $8.15 | $13.60 |
| April 2009 | $6.33 | $10.70 |
| March 2009 | $5.69 | $9.62 |
| February 2009 | $5.32 | $9 |
| January 2009 | $6.50 | $11.19 |
| December 2008 | $6.49 | $11.18 |
| November 2008 | $6.90 | $11.89 |
| October 2008 | $7.32 | $12.80 |
| September 2008 | $6.27 | $10.96 |
| August 2008 | $7.66 | $13.38 |
| July 2008 | $7.86 | $13.89 |
| June 2008 | $8 | $14.14 |
| May 2008 | $8.05 | $14.24 |
| April 2008 | $7.82 | $13.99 |
| March 2008 | $7.94 | $14.20 |
| February 2008 | $7.82 | $13.98 |
| January 2008 | $7.52 | $13.60 |
| December 2007 | $7.49 | $13.55 |
| November 2007 | $7.46 | $13.50 |
| October 2007 | $7.22 | $13.22 |
| September 2007 | $7.76 | $14.20 |
| August 2007 | $7.48 | $13.70 |
| July 2007 | $7.16 | $13.26 |
| June 2007 | $7.63 | $14.13 |
| May 2007 | $7.69 | $14.25 |
| April 2007 | $7.48 | $14 |
| March 2007 | $7.42 | $13.90 |
| February 2007 | $7.50 | $14.20 |
| January 2007 | $7.82 | $14.80 |
| December 2006 | $7.49 | $14.18 |
| November 2006 | $7.31 | $13.83 |
| October 2006 | $7.22 | $13.81 |
| September 2006 | $7.27 | $13.91 |
| August 2006 | $7.17 | $13.85 |
| July 2006 | $7.35 | $14.20 |
| June 2006 | $7.19 | $13.89 |
| May 2006 | $7.20 | $13.92 |
| April 2006 | $7.15 | $13.95 |
| March 2006 | $7.07 | $13.80 |
| February 2006 | $7.22 | $14.10 |
| January 2006 | $6.95 | $13.70 |
| December 2005 | $7.16 | $14.11 |
| November 2005 | $7.48 | $14.76 |
| October 2005 | $7.13 | $14.20 |
| September 2005 | $7.12 | $14.18 |
| August 2005 | $7.46 | $14.85 |
| July 2005 | $7.42 | $14.91 |
| June 2005 | $7.39 | $14.86 |
| May 2005 | $7.39 | $15 |
| April 2005 | $7.36 | $14.93 |
| March 2005 | $7.32 | $14.85 |
| February 2005 | $7.66 | $15.68 |
| January 2005 | $7.62 | $15.58 |
| December 2004 | $7.46 | $15.27 |
| November 2004 | $7.15 | $14.76 |
| October 2004 | $7.35 | $15.17 |
| September 2004 | $7.36 | $15.20 |
| August 2004 | $6.82 | $14.20 |
| July 2004 | $6.47 | $13.47 |
| June 2004 | $6.52 | $13.57 |
| May 2004 | $6.97 | $14.66 |
| April 2004 | $8.06 | $42.35 |
| March 2004 | $8.28 | $43.49 |
| February 2004 | $7.86 | $41.59 |
| January 2004 | $7.89 | $41.76 |
| December 2003 | $7.95 | $42.08 |
| November 2003 | $8.44 | $45 |
| October 2003 | $7.76 | $41.37 |
| September 2003 | $7.92 | $42.25 |
| August 2003 | $8.54 | $45.85 |
| July 2003 | $8.86 | $47.55 |
| June 2003 | $8.28 | $44.44 |
| May 2003 | $8.03 | $43.39 |
| April 2003 | $7.94 | $42.87 |
| March 2003 | $8.11 | $43.82 |
| February 2003 | $6.81 | $36.81 |
| January 2003 | $6.52 | $35.50 |
| December 2002 | $6.06 | $33 |
| November 2002 | $6.04 | $33 |
| October 2002 | $5.49 | $30 |
| September 2002 | $4.57 | $25 |
| August 2002 | $4.55 | $25.15 |
| July 2002 | $4.34 | $24 |
| June 2002 | $4.52 | $25 |
| May 2002 | $4.57 | $25.50 |
| April 2002 | $4.30 | $24 |
| March 2002 | $4.55 | $25.36 |
| February 2002 | $4.12 | $23.25 |
| January 2002 | $4.26 | $24 |
| December 2001 | $4.04 | $22.80 |
| November 2001 | $3.99 | $22.51 |
| October 2001 | $3.56 | $20.30 |
| September 2001 | $3.24 | $18.50 |
| August 2001 | $3.29 | $18.75 |
| July 2001 | $3.18 | $18.35 |
| June 2001 | $3.21 | $18.50 |
| May 2001 | $3.43 | $20 |
| April 2001 | $2.96 | $17.25 |
| March 2001 | $2.83 | $16.50 |
| February 2001 | $2.94 | $17.38 |
| January 2001 | $2.96 | $17.50 |
| December 2000 | $2.56 | $15.12 |
| November 2000 | $2.69 | $16.12 |
| October 2000 | $2.75 | $16.50 |
| September 2000 | $2.77 | $16.62 |
| August 2000 | $3.13 | $19 |
| July 2000 | $3.13 | $19 |
| June 2000 | $2.97 | $18 |
| May 2000 | $3.12 | $19.12 |
| April 2000 | $3.34 | $20.50 |
| March 2000 | $3.26 | $20 |
| February 2000 | $3.31 | $20.50 |
| January 2000 | $3.52 | $21.75 |
| December 1999 | $3.72 | $23 |
| November 1999 | $4.01 | $25 |
| October 1999 | $4.21 | $26.25 |
| September 1999 | $4.17 | $26 |
| August 1999 | $4.72 | $29.62 |
| July 1999 | $4.79 | $30.06 |
| June 1999 | $4.80 | $30.12 |
| May 1999 | $4.67 | $29.50 |
| April 1999 | $4.90 | $31 |
| March 1999 | $5.34 | $33.75 |
| February 1999 | $5.41 | $34.38 |
| January 1999 | $5.39 | $34.25 |
| December 1998 | $5.27 | $33.50 |
| November 1998 | $5.50 | $35 |
| October 1998 | $5.20 | $33.25 |
| September 1998 | $5 | $32 |
| August 1998 | $4.90 | $31.50 |
| July 1998 | $4.62 | $29.75 |
| June 1998 | $4.51 | $29 |
| May 1998 | $4.24 | $27.25 |
| April 1998 | $3.86 | $50 |
| March 1998 | $3.63 | $47 |
| February 1998 | $3.49 | $45.50 |
| January 1998 | $3.29 | $43 |
| December 1997 | $3.14 | $41 |
| November 1997 | $3.04 | $39.75 |
| October 1997 | $2.92 | $38.50 |
| September 1997 | $2.87 | $37.75 |
| August 1997 | $2.87 | $38.19 |
| July 1997 | $2.82 | $37.50 |
| June 1997 | $2.69 | $35.75 |
| May 1997 | $2.82 | $37.50 |
| April 1997 | $2.74 | $36.75 |
| March 1997 | $2.68 | $36 |
| February 1997 | $2.62 | $35.50 |
| January 1997 | $2.70 | $36.50 |
| December 1996 | $2.66 | $36 |
| November 1996 | $2.71 | $37 |
| October 1996 | $2.56 | $35 |
| September 1996 | $2.60 | $35.50 |
| August 1996 | $2.48 | $34.25 |
| July 1996 | $2.43 | $33.50 |
| June 1996 | $2.43 | $33.50 |
| May 1996 | $2.34 | $32.50 |
| April 1996 | $2.37 | $33 |
| March 1996 | $2.28 | $31.75 |
| February 1996 | $2.26 | $31.75 |
| January 1996 | $2.14 | $30 |
| December 1995 | $2.06 | $29 |
| November 1995 | $2.08 | $29.50 |
| October 1995 | $2.02 | $28.75 |
| September 1995 | $2.02 | $28.75 |
| August 1995 | $2 | $28.75 |
| July 1995 | $2.02 | $29 |
| June 1995 | $2.02 | $29 |
| May 1995 | $2.03 | $29.38 |
| April 1995 | $2.04 | $29.50 |
| March 1995 | $2 | $29 |
| February 1995 | $2.05 | $30 |
| January 1995 | $2.01 | $29.38 |
| December 1994 | $2.07 | $30.25 |
| November 1994 | $2.07 | $30.25 |
| October 1994 | $2.03 | $29.75 |
| September 1994 | $2.05 | $30 |
| August 1994 | $1.96 | $28.62 |
| July 1994 | $1.96 | $29 |
| June 1994 | $1.85 | $27.38 |
| May 1994 | $1.81 | $27 |
| April 1994 | $1.78 | $26.62 |
CCNE
Price: $19.34
52 week price:
Dividend Yield: 3.73%
5-year range yield:
Forward Dividend Yield: 3.62%
Payout Ratio: 27.45%
Payout Ratio Range:
Dividend Per Share: 0.70 USD
Earnings Per Share: 2.55 USD
P/E Ratio: 7.91
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 83100
Market Capitalization: 394.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 22.61%
DGR5: 14.17%
DGR10: 7.09%
DGR20: 5.36%