|
Market Closed -
Nasdaq
23:00:00 22/09/2026 +03
|
5-day change | 1st Jan Change | ||
| 33.72 USD | -0.68% |
|
-2.66% | +28.85% |
Stock exchange
Quotes 5-day view: CNB Financial Corporation
Delayed Quote Nasdaq
| 16/09/2026 | 17/09/2026 | 18/09/2026 | 21/09/2026 | 22/09/2026 | |
|---|---|---|---|---|---|
| Last | $34.04 | $34.11 | $34.15 | $33.95 | $33.72 |
| Volume | 203,876 | 139,546 | 370,177 | 104,775 | 143,185 |
| Change | -1.73% | +0.21% | +0.12% | -0.59% | -0.68% |
| Opening | $34.59 | $34.36 | $33.84 | $34.16 | $34.27 |
| High | $34.61 | $34.37 | $34.30 | $34.24 | $34.32 |
| Low | $33.47 | $33.74 | $33.56 | $33.85 | $33.72 |
Performance
| 1 day | -0.68% | ||
| 1 week | -2.66% | ||
| Current month | -0.30% | ||
| 1 month | -0.35% | ||
| 3 months | +4.33% | ||
| 6 months | +22.84% | ||
| Current year | +28.85% | ||
| 1 year | +30.65% | ||
| 3 years | +88.91% | ||
| 5 years | +44.97% | ||
| 10 years | +60.80% |
Volumes
marketsDaily volume
143,185
Estimated daily volume
143,185
Avg. Volume 20 sessions
161,897
Daily volume ratio
0.88
Avg. Volume 20 sessions USD
5,459,166.84
Record volume 1
1,102,003
Record volume 2
765,356
Record volume 3
596,819
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
988,673,030
Net sales (USD)
243,213,000
Number of employees
934
Sales / Employee (USD)
260,399
Free-Float
96.94%
Free-Float capitalization (USD)
972,477,516
Average Daily Capital Traded
0.55%
Indicators
Moving average 5 days
34.18
Moving average 20 days
34.17
Moving average 50 days
34.43
Moving average 100 days
33.05
Price spread / (MMA5)
+1.36%
Price spread / (MMA20)
+1.35%
Price spread / (MMA50)
+2.11%
Price spread / (MMA100)
-1.98%
STIM
RSI 9 days
41.79
RSI 14 days
45.25
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.68% | -2.66% | +30.65% | +88.91% | 989M | |
| -3.42% | -3.54% | +8.82% | +133.31% | 904B | |
| +0.13% | +0.27% | +30.71% | +101.47% | 410B | |
| -3.04% | -5.58% | +8.24% | +103.33% | 393B | |
| +1.07% | +0.37% | +46.32% | +134.71% | 345B | |
| -0.87% | +0.31% | +28.87% | +119.66% | 333B | |
| 0.00% | +0.59% | +40.54% | +120.33% | 301B | |
| -0.85% | +1.04% | +39.74% | +138.93% | 283B | |
| -3.92% | -7.32% | -2.36% | +101.67% | 251B | |
| -0.88% | -1.31% | +52.81% | +171.98% | 259B | |
| Average | -0.34% | -1.08% | +28.43% | +121.43% | 347.99B | |
| Weighted average by Cap. | +0.27% | -0.67% | +24.70% | +124.91% |
Historical Quotes: CNB Financial Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1fd1c8940ef4482d6892f29b81eeac2.PrqJIhPc4Gq6NbTA435XfGwV6pVGOkwwwptlXSExhNk.dPDce0Xtgx72AdajmhpvLzpihex2fDVphe0MC2hT165z5c96JoWoI_Nb8Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 33.72 | 25,548 | 76,927 |
| 22:59:59 | 33.72 | 100 | 51,379 |
| 22:59:59 | 33.72 | 979 | 51,279 |
| 22:59:59 | 33.73 | 1,000 | 50,300 |
| 22:59:59 | 33.74 | 400 | 49,300 |
| 22:59:59 | 33.74 | 135 | 48,900 |
| 22:59:59 | 33.76 | 100 | 48,765 |
| 22:59:50 | 33.74 | 100 | 48,665 |
| 22:59:44 | 33.76 | 100 | 48,565 |
| 22:59:38 | 33.76 | 141 | 48,465 |
Price Extremes
| 1 week | 33.56 |  | 34.37 |
| 1 month | 33.23 | | 35.19 |
| Current year | 25.52 | | 36.17 |
| 1 year | 22.8 | | 36.17 |
| 3 years | 17.45 | | 36.17 |
| 5 years | 16.43 | | 36.17 |
| 10 years | 13.25 | | 36.17 |
Monthly variations
Annual variations
| 2026 | +28.85% | ||
| 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
