|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 34.27 USD | -2.50% |
|
+1.93% | +30.95% |
| 07-10 | CNB Financial Corporation and CNB Bank Announces Resignation of Gary Olson from Director Roles, Effective July 31, 2026 | CI |
| 07-08 | CNB Financial Files $150 Million Mixed Shelf | MT |
Quotes 5-day view: CNB Financial Corporation
Delayed Quote Nasdaq
| 2026-07-13 | 2026-07-14 | 2026-07-15 | 2026-07-16 | 2026-07-17 | |
|---|---|---|---|---|---|
| Last | US$33.68 | US$33.43 | US$33.98 | US$35.15 | US$34.27 |
| Volume | 145,697 | 170,810 | 113,789 | 151,765 | 171,358 |
| Change | +0.18% | -0.74% | +1.65% | +3.44% | -2.50% |
| Opening | US$33.68 | US$33.68 | US$33.52 | US$33.94 | US$34.93 |
| High | US$33.99 | US$33.96 | US$34.13 | US$35.24 | US$35.08 |
| Low | US$33.45 | US$33.33 | US$33.52 | US$33.94 | US$34.14 |
Performance
| 1 day | -2.50% | ||
| 1 week | +1.93% | ||
| Current month | +1.66% | ||
| 1 month | +6.56% | ||
| 3 months | +9.31% | ||
| 6 months | +26.46% | ||
| Current year | +30.95% | ||
| 1 year | +44.60% | ||
| 3 years | +80.94% | ||
| 5 years | +48.35% | ||
| 10 years | +81.71% |
Volumes
marketsDaily volume
171,358
Estimated daily volume
171,358
Avg. Volume 20 sessions
186,692
Daily volume ratio
0.92
Avg. Volume 20 sessions USD
6,397,934.84
Record volume 1
1,102,003
Record volume 2
765,356
Record volume 3
596,819
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,004,752,465
Net sales (USD)
243,213,000
Number of employees
934
Sales / Employee (USD)
260,399
Free-Float
96.94 %
Free-Float capitalization (USD)
988,655,640
Average Daily Capital Traded
0.64%
Indicators
Moving average 5 days
33.97
Moving average 20 days
33.48
Moving average 50 days
31.97
Moving average 100 days
30.59
Price spread / (MMA5)
-0.87%
Price spread / (MMA20)
-2.32%
Price spread / (MMA50)
-6.72%
Price spread / (MMA100)
-10.74%
STIM
RSI 9 days
73.64
RSI 14 days
69.56
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.50% | +1.93% | +44.60% | +80.94% | 1B | |
| -0.60% | +1.38% | +17.11% | +121.98% | 907B | |
| -0.36% | +2.68% | +29.48% | +99.58% | 430B | |
| +0.44% | +3.75% | +11.63% | +93.02% | 378B | |
| -0.11% | +1.44% | +59.94% | +139.25% | 344B | |
| -0.34% | +1.11% | +65.88% | +133.02% | 300B | |
| +1.22% | +1.97% | -2.13% | +93.24% | 286B | |
| -0.64% | +0.40% | +8.52% | +91.91% | 265B | |
| -0.39% | -0.20% | +8.32% | +84.06% | 264B | |
| -4.30% | +0.35% | +76.47% | +220.68% | 241B | |
| Average | -0.76% | +1.79% | +31.98% | +115.77% | 341.5B | |
| Weighted average by Cap. | -0.48% | +1.57% | +27.89% | +117.94% |
Historical Quotes: CNB Financial Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c67ae30af056a684063680205954.eyGuDvtNXUOQYN_eFW2IJYe8P8BGLCQSpGIgQydJsKQ.OH7MP64PBRv9Vr6YIAzAdbfwTfgoQglekw4QGUwi1JMtF9s7vHpuNaMqng
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 34.27 | 36,340 | 92,712 |
| 15:59:56 | 34.29 | 100 | 56,372 |
| 15:59:53 | 34.30 | 100 | 56,272 |
| 15:59:35 | 34.31 | 107 | 56,172 |
| 15:59:29 | 34.32 | 100 | 56,065 |
| 15:59:27 | 34.32 | 100 | 55,965 |
| 15:59:25 | 34.30 | 110 | 55,865 |
| 15:59:21 | 34.31 | 192 | 55,755 |
| 15:59:15 | 34.30 | 100 | 55,563 |
| 15:59:11 | 34.30 | 171 | 55,463 |
Course Extremes
| 1 week | 33.32 |  | 35.24 |
| 1 month | 32.14 | | 35.24 |
| Current year | 25.52 | | 35.24 |
| 1 year | 21.63 | | 35.24 |
| 3 years | 17.45 | | 35.24 |
| 5 years | 16.43 | | 35.24 |
| 10 years | 13.25 | | 35.24 |
Monthly variations
Annual variations
| 2026 | +30.95% | ||
| 2025 | +5.27% | ||
| 2024 | +10.05% | ||
| 2023 | -5.04% | ||
| 2022 | -10.23% | ||
| 2021 | +24.47% | ||
| 2020 | -34.85% | ||
| 2019 | +42.40% | ||
| 2018 | -12.54% | ||
| 2017 | -1.87% | ||
| 2016 | +48.31% | ||
| 2015 | -2.54% | ||
| 2014 | -2.63% | ||
| 2013 | +16.00% | ||
| 2012 | +3.80% | ||
| 2011 | +6.55% | ||
| 2010 | -7.38% | ||
| 2009 | +42.96% | ||
| 2008 | -17.45% | ||
| 2007 | -4.44% | ||
| 2006 | +0.50% | ||
| 2005 | -7.60% | ||
| 2004 | -9.28% | ||
| 2003 | +27.52% | ||
| 2002 | +47.98% | ||
| 2001 | +47.44% | ||
| 2000 | -34.24% | ||
| 1999 | -31.34% | ||
| 1998 | +63.41% | ||
| 1997 | +13.89% | ||
| 1996 | +24.14% | ||
| 1995 | -9.38% | ||
| 1994 | +18.52% | ||
| 1993 | -34.94% | ||
| 1992 | +6.41% | ||
| 1991 | -2.50% | ||
| 1990 | -4.76% |
- Stock Market
- Stocks
- CCNE Stock
- Quotes CNB Financial Corporation
Select your edition
All financial news and data tailored to specific country editions
