CNB Financial Corporation (CCNE) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	33.94	34.57	33.90	34.12	+0.71%	139,000
2026-10-15	33.74	34.12	33.68	33.88	+1.22%	104,400
2026-10-14	33.11	33.80	33.05	33.47	-0.92%	151,800
2026-10-13	33.83	34.10	33.47	33.78	+0.18%	121,800
2026-10-12	33.31	33.96	33.31	33.72	+1.32%	112,000
2026-10-09	33.49	33.49	33.23	33.28	-1.07%	84,100
2026-10-08	33.28	33.90	33.18	33.64	+0.87%	101,100
2026-10-07	33.48	33.60	33.15	33.35	-1.42%	92,800
2026-10-06	34.21	34.35	33.78	33.83	-0.53%	80,800
2026-10-05	34.13	34.18	33.77	34.01	-0.26%	93,300
2026-10-02	34.03	34.59	33.92	34.10	+1.25%	151,100
2026-10-01	33.22	33.78	32.70	33.68	+1.20%	142,600
2026-09-30	33.54	33.86	33.00	33.28	-0.54%	163,400
2026-09-29	33.80	33.87	33.14	33.46	-1.12%	113,600
2026-09-28	34.13	34.13	33.69	33.84	-0.73%	134,300
2026-09-25	33.97	34.42	33.89	34.09	+0.53%	125,500
2026-09-24	33.70	34.11	33.38	33.91	+1.44%	164,100
2026-09-23	33.56	33.80	33.37	33.43	-0.86%	120,900
2026-09-22	34.27	34.32	33.72	33.72	-0.68%	143,200
2026-09-21	34.16	34.24	33.85	33.95	-0.59%	104,800
2026-09-18	33.84	34.30	33.56	34.15	+0.12%	370,200
2026-09-17	34.36	34.37	33.74	34.11	+0.21%	139,500
2026-09-16	34.59	34.61	33.47	34.04	-1.73%	203,900
2026-09-15	34.59	34.77	34.32	34.64	+0.06%	168,500
2026-09-14	34.49	34.84	34.30	34.62	+0.41%	122,200
2026-09-11	34.83	35.19	34.18	34.48	+0.03%	97,400
2026-09-10	34.15	34.47	33.89	34.47	+0.94%	90,500
2026-09-09	34.18	34.56	33.83	34.15	-0.87%	147,100
2026-09-08	34.78	34.91	34.33	34.45	-1.32%	114,600
2026-09-04	34.11	34.94	34.11	34.91	+1.63%	167,200
2026-09-03	34.36	34.92	34.32	34.35	+0.70%	227,600
2026-09-02	33.44	34.22	33.41	34.11	+2.06%	150,800
2026-09-01	33.53	33.97	33.23	33.42	-1.18%	162,200
2026-08-31	33.96	34.11	33.61	33.82	-0.56%	116,700
2026-08-28	33.97	34.24	33.61	34.01	+0.12%	117,800
2026-08-27	33.76	34.09	33.40	33.97	+0.27%	161,600
2026-08-26	33.99	34.17	33.58	33.88	-0.09%	103,300
2026-08-25	34.38	34.40	33.69	33.91	-0.38%	96,100
2026-08-24	33.80	34.34	33.80	34.04	+0.59%	133,800
2026-08-21	34.03	34.10	33.48	33.84	+0.18%	260,100
2026-08-20	33.65	33.86	33.51	33.78	-0.18%	106,500
2026-08-19	34.92	35.35	33.74	33.84	-2.81%	127,300
2026-08-18	34.83	35.08	34.57	34.82	-0.09%	132,000
2026-08-17	34.83	35.17	34.70	34.85	-0.26%	145,400
2026-08-14	34.89	35.15	34.77	34.94	-0.03%	180,900
2026-08-13	34.88	35.11	34.80	34.95	+0.37%	139,100
2026-08-12	34.64	34.99	34.43	34.82	+0.84%	134,300
2026-08-11	34.28	34.59	34.15	34.53	+0.73%	223,600
2026-08-10	34.41	34.75	34.07	34.28	-0.95%	192,900
2026-08-07	35.07	35.07	34.47	34.61	-1.51%	167,300
2026-08-06	35.61	35.84	34.86	35.14	-1.15%	188,100
2026-08-05	35.89	35.92	35.30	35.55	-0.48%	304,300
2026-08-04	35.49	36.06	35.27	35.72	+0.51%	160,600
2026-08-03	35.65	36.17	35.25	35.54	+1.25%	157,100
2026-07-31	34.94	35.43	34.50	35.10	+0.31%	164,100
2026-07-30	35.73	36.08	34.95	34.99	-1.58%	136,800
2026-07-29	35.41	35.92	35.27	35.55	+0.28%	134,300
2026-07-28	34.74	35.60	34.56	35.45	+2.72%	152,200
2026-07-27	34.67	34.79	34.27	34.51	-0.46%	124,100
2026-07-24	33.94	34.79	32.71	34.67	+2.21%	158,200
2026-07-23	33.21	33.98	33.08	33.92	+0.56%	142,300
2026-07-22	34.18	34.22	33.57	33.73	-1.89%	158,200
2026-07-21	34.01	34.48	33.72	34.38	+1.00%	185,400
2026-07-20	34.28	34.28	33.81	34.04	-0.67%	99,100
2026-07-17	34.93	35.08	34.14	34.27	-2.50%	171,400
2026-07-16	33.94	35.24	33.94	35.15	+3.44%	151,800
2026-07-15	33.52	34.13	33.52	33.98	+1.65%	113,800
2026-07-14	33.68	33.96	33.33	33.43	-0.74%	170,800
2026-07-13	33.68	33.99	33.45	33.68	+0.18%	145,700
2026-07-10	33.32	33.71	33.11	33.62	+0.48%	63,400
2026-07-09	33.10	33.68	32.96	33.46	+1.49%	156,800
2026-07-08	33.38	33.71	32.73	32.97	-1.23%	209,300
2026-07-07	33.92	34.51	33.36	33.38	-1.07%	113,600
2026-07-06	33.75	34.38	33.48	33.74	+0.15%	121,700
2026-07-02	34.41	34.92	33.48	33.69	-1.84%	163,000
2026-07-01	33.74	34.50	33.69	34.32	+1.81%	160,500
2026-06-30	33.80	33.95	33.52	33.71	-0.44%	129,000
2026-06-29	33.85	33.94	32.65	33.86	-0.32%	149,100
2026-06-26	33.71	34.29	33.30	33.97	+1.25%	765,400
2026-06-25	33.38	33.90	32.89	33.55	-0.06%	135,900
2026-06-24	33.06	33.67	32.60	33.57	+1.54%	206,100
2026-06-23	32.44	33.22	32.29	33.06	+2.29%	166,900
2026-06-22	32.17	32.51	32.14	32.32	+0.50%	112,400
2026-06-18	32.37	32.39	31.95	32.16	+0.78%	516,900
2026-06-17	32.28	32.71	31.54	31.91	-0.93%	130,800
2026-06-16	32.63	33.13	32.02	32.21	-1.07%	186,000
2026-06-15	32.90	33.22	32.44	32.56	-0.73%	231,900
2026-06-12	32.76	33.10	32.44	32.80	+0.68%	243,700
2026-06-11	32.44	32.76	32.01	32.58	+0.90%	265,900
2026-06-10	31.72	32.49	31.72	32.29	+1.64%	121,600
2026-06-09	31.42	32.42	31.42	31.77	+1.28%	106,700
2026-06-08	31.12	31.57	30.84	31.37	+1.03%	84,900
2026-06-05	30.89	31.37	30.25	31.05	+0.16%	134,900
2026-06-04	30.20	31.03	29.99	31.00	+4.24%	128,100
2026-06-03	30.60	30.71	29.73	29.74	-3.32%	108,400
2026-06-02	30.03	30.99	28.58	30.76	+1.99%	108,000
2026-06-01	30.29	30.47	29.45	30.16	-1.66%	135,900
2026-05-29	30.74	31.14	30.65	30.67	-0.42%	520,100
2026-05-28	30.72	30.98	30.23	30.80	+0.00%	116,600
2026-05-27	31.21	31.33	30.66	30.80	-1.09%	90,900
2026-05-26	30.78	31.24	30.62	31.14	+1.60%	91,400
2026-05-22	30.91	31.27	30.61	30.65	-0.52%	87,000
2026-05-21	30.49	30.90	30.09	30.81	+0.95%	122,300
2026-05-20	30.10	30.73	29.67	30.52	+2.04%	118,200
2026-05-19	29.83	30.05	29.63	29.91	-0.53%	107,700
2026-05-18	29.48	30.61	29.37	30.07	+2.31%	121,200
2026-05-15	30.13	30.13	29.32	29.39	-3.29%	154,300
2026-05-14	30.51	30.79	30.36	30.39	+0.26%	97,400
2026-05-13	30.26	31.08	30.18	30.31	-0.62%	119,400
2026-05-12	30.83	30.83	30.02	30.50	-0.75%	87,400
2026-05-11	31.16	31.33	30.65	30.73	-1.44%	75,900
2026-05-08	30.92	31.25	30.85	31.18	+0.68%	87,200
2026-05-07	30.94	31.28	30.79	30.97	+0.10%	76,100
2026-05-06	31.05	31.20	30.75	30.94	+0.49%	79,400
2026-05-05	30.24	30.91	28.90	30.79	+1.82%	103,900
2026-05-04	30.78	30.78	30.12	30.24	-1.43%	91,400
2026-05-01	30.48	30.91	30.04	30.68	+0.99%	78,000
2026-04-30	30.05	30.67	29.89	30.38	+0.16%	105,000
2026-04-29	31.03	31.18	30.23	30.33	-2.94%	151,000
2026-04-28	30.95	31.54	30.95	31.25	+1.46%	122,400
2026-04-27	30.09	30.82	30.00	30.80	+2.09%	127,100
2026-04-24	30.32	30.43	29.93	30.17	-1.05%	110,600
2026-04-23	30.22	30.69	29.83	30.49	+0.89%	115,300
2026-04-22	30.03	30.56	29.64	30.22	+1.07%	131,300
2026-04-21	31.00	31.44	29.83	29.90	-3.49%	195,200
2026-04-20	31.15	31.55	30.92	30.98	-1.18%	165,600
2026-04-17	30.73	31.80	30.60	31.35	+2.89%	281,300
2026-04-16	30.30	30.62	30.30	30.47	-0.10%	123,400
2026-04-15	30.73	30.98	30.48	30.50	-1.23%	111,000
2026-04-14	30.80	31.07	30.28	30.88	-0.19%	116,300
2026-04-13	31.11	31.11	30.68	30.94	-0.83%	163,600
2026-04-10	31.26	31.26	30.80	31.20	-0.35%	127,000
2026-04-09	30.50	31.42	30.50	31.31	+1.72%	163,300
2026-04-08	31.06	31.43	30.69	30.78	+1.02%	173,700
2026-04-07	29.89	30.52	29.64	30.47	+1.77%	166,600
2026-04-06	29.31	29.97	29.21	29.94	+2.15%	166,300
2026-04-02	29.01	29.52	28.91	29.31	+0.00%	312,000
2026-04-01	29.13	29.75	29.13	29.31	+1.21%	136,800
2026-03-31	28.99	29.07	28.50	28.96	+1.26%	182,000
2026-03-30	28.49	28.67	28.26	28.60	+0.81%	176,200
2026-03-27	28.41	28.59	28.23	28.37	-0.67%	146,700
2026-03-26	28.32	28.75	28.32	28.56	+0.14%	264,100
2026-03-25	28.68	28.82	28.31	28.52	+0.67%	269,700
2026-03-24	27.85	28.81	27.78	28.33	+0.57%	264,600
2026-03-23	28.18	28.78	28.01	28.17	+2.62%	391,400
2026-03-20	27.67	28.22	27.14	27.45	-0.58%	236,200
2026-03-19	26.90	27.81	26.82	27.61	+1.99%	200,900
2026-03-18	27.29	27.55	26.85	27.07	-1.49%	143,500
2026-03-17	27.47	27.70	27.23	27.48	+0.22%	176,000
2026-03-16	27.38	27.86	27.21	27.42	+1.07%	161,200
2026-03-13	27.27	27.45	26.80	27.13	+0.15%	140,800
2026-03-12	26.39	27.20	26.25	27.09	+0.44%	137,100
2026-03-11	27.38	27.42	26.78	26.97	-1.64%	81,400
2026-03-10	27.16	27.96	27.10	27.42	+0.22%	91,700
2026-03-09	27.27	27.57	26.36	27.36	-0.44%	121,300
2026-03-06	27.25	28.25	26.85	27.48	-1.36%	125,400
2026-03-05	28.09	28.44	27.67	27.86	-2.28%	125,700
2026-03-04	28.57	28.80	28.26	28.51	+0.85%	113,100
2026-03-03	27.86	28.58	27.55	28.27	-0.91%	116,100
2026-03-02	27.55	28.78	27.25	28.53	+1.86%	118,500
2026-02-27	28.96	29.02	27.85	28.01	-5.24%	168,400
2026-02-26	29.79	30.30	29.11	29.56	-0.44%	115,100
2026-02-25	29.21	29.80	28.94	29.69	+1.78%	260,700
2026-02-24	29.21	29.29	28.90	29.17	+0.24%	174,700
2026-02-23	29.96	30.22	28.75	29.10	-2.94%	235,300
2026-02-20	29.46	30.00	29.13	29.98	+1.66%	138,300
2026-02-19	29.27	29.51	29.10	29.49	+0.00%	113,000
2026-02-18	29.86	30.26	29.42	29.49	-1.24%	150,500
2026-02-17	29.77	30.18	29.38	29.86	+0.61%	128,500
2026-02-13	29.53	29.89	29.10	29.68	+0.58%	141,800
2026-02-12	30.06	30.24	29.13	29.51	-1.14%	195,400
2026-02-11	29.08	30.84	29.08	29.85	+3.90%	496,000
2026-02-10	29.07	29.23	28.57	28.73	-1.34%	131,900
2026-02-09	29.24	29.34	28.84	29.12	-0.14%	85,700
2026-02-06	29.30	29.50	29.10	29.16	+0.34%	158,700
2026-02-05	28.98	29.20	28.80	29.06	+0.21%	117,000
2026-02-04	28.90	29.35	28.78	29.00	+1.33%	173,400
2026-02-03	28.25	28.81	28.07	28.62	+1.17%	118,500
2026-02-02	27.70	28.74	27.59	28.29	+2.13%	181,300
2026-01-30	27.15	27.78	27.14	27.70	+1.47%	129,900
2026-01-29	26.93	27.74	26.71	27.30	+1.68%	131,100
2026-01-28	27.22	27.59	26.25	26.85	-0.78%	186,600
2026-01-27	27.13	27.34	26.93	27.06	-0.11%	126,100
2026-01-26	27.10	27.60	26.74	27.09	+0.00%	106,700
2026-01-23	27.92	28.25	26.91	27.09	-3.83%	121,600
2026-01-22	28.06	28.60	28.00	28.17	+0.39%	122,800
2026-01-21	26.84	28.19	26.84	28.06	+5.13%	183,300
2026-01-20	26.68	26.97	26.50	26.69	-1.51%	210,900
2026-01-16	26.91	27.28	26.89	27.10	+0.37%	200,100
2026-01-15	26.57	27.00	26.43	27.00	+2.27%	235,500
2026-01-14	26.06	26.60	25.97	26.40	+1.81%	77,000
2026-01-13	26.13	26.13	25.72	25.93	-0.50%	85,800
2026-01-12	26.06	26.26	25.74	26.06	-0.65%	81,500
2026-01-09	26.50	26.71	26.12	26.23	-1.02%	108,300
2026-01-08	25.75	26.73	25.75	26.50	+2.44%	184,000
2026-01-07	26.18	26.23	25.52	25.87	-1.11%	111,800
2026-01-06	26.01	26.18	25.84	26.16	+0.08%	142,500
2026-01-05	25.70	26.49	25.66	26.14	+1.55%	272,200
2026-01-02	26.36	26.36	25.68	25.74	-1.64%	145,600
2025-12-31	26.41	26.46	26.09	26.17	-0.83%	91,100
2025-12-30	26.68	26.69	26.29	26.39	-0.90%	79,500
2025-12-29	26.82	26.99	26.61	26.63	-0.71%	103,300
2025-12-26	26.85	27.15	26.68	26.82	-0.19%	147,000
2025-12-24	26.86	27.05	26.68	26.87	-0.04%	79,400
2025-12-23	27.21	27.34	26.85	26.88	-0.99%	122,600
2025-12-22	27.41	27.53	27.07	27.15	-0.80%	121,200
2025-12-19	27.84	27.88	27.29	27.37	-1.55%	278,900
2025-12-18	27.84	27.96	27.68	27.80	+0.72%	121,100
2025-12-17	27.72	28.01	27.55	27.60	-0.43%	107,300
2025-12-16	27.95	28.00	27.66	27.72	-0.47%	117,000
2025-12-15	27.99	28.04	27.73	27.85	-0.11%	127,800
2025-12-12	27.95	28.00	27.53	27.88	+0.47%	164,900
2025-12-11	27.56	28.00	27.56	27.75	+0.51%	142,300
2025-12-10	26.75	27.76	26.75	27.61	+3.56%	203,200
2025-12-09	26.55	26.99	26.50	26.66	+0.41%	83,000
2025-12-08	26.67	26.84	26.45	26.55	+0.08%	129,000
2025-12-05	26.94	27.03	26.51	26.53	-1.52%	161,900
2025-12-04	26.95	27.19	26.81	26.94	-0.04%	123,100
2025-12-03	26.31	26.99	26.29	26.95	+2.98%	117,800
2025-12-02	26.29	26.52	26.08	26.17	-0.27%	154,000
2025-12-01	25.78	26.40	25.78	26.24	+1.23%	143,100
2025-11-28	26.08	26.08	25.85	25.92	-0.96%	57,900
2025-11-26	25.81	26.20	25.66	26.17	+0.65%	152,900
2025-11-25	25.40	26.05	25.40	26.00	+3.13%	122,500
2025-11-24	25.15	25.44	24.64	25.21	+0.76%	116,600
2025-11-21	24.20	25.15	24.10	25.02	+3.39%	113,000
2025-11-20	24.36	24.91	23.89	24.20	+0.75%	142,800
2025-11-19	24.00	24.30	23.78	24.02	+0.08%	59,700
2025-11-18	24.30	24.54	23.91	24.00	-1.36%	75,200
2025-11-17	24.99	24.99	24.28	24.33	-2.60%	151,400
2025-11-14	24.92	25.03	24.57	24.98	-0.08%	88,800
2025-11-13	24.94	25.34	24.82	25.00	-0.16%	114,000
2025-11-12	25.13	25.50	24.92	25.04	-0.44%	75,000
2025-11-11	24.94	25.17	24.75	25.15	+1.04%	59,300
2025-11-10	24.90	25.11	24.64	24.89	+0.48%	110,300
2025-11-07	24.47	24.82	24.19	24.77	+1.23%	89,700
2025-11-06	24.65	24.98	24.29	24.47	-0.89%	63,300
2025-11-05	24.47	24.89	24.30	24.69	+0.94%	86,100
2025-11-04	24.38	24.48	24.14	24.46	-0.24%	113,500
2025-11-03	24.44	24.71	24.15	24.52	-0.33%	138,700
2025-10-31	24.81	24.91	24.41	24.60	+1.65%	82,900
2025-10-30	24.07	24.39	24.07	24.20	-0.37%	95,200
2025-10-29	24.34	24.57	23.97	24.29	-0.65%	163,100
2025-10-28	24.50	24.52	24.22	24.45	-0.29%	71,600
2025-10-27	24.85	24.85	24.36	24.52	-0.89%	93,000
2025-10-24	24.59	24.83	24.49	24.74	+1.81%	59,600
2025-10-23	24.42	24.66	24.00	24.30	-0.37%	85,300
2025-10-22	24.25	24.82	24.10	24.39	+0.74%	106,300
2025-10-21	24.15	24.52	24.00	24.21	+0.08%	82,100
2025-10-20	23.38	24.29	23.37	24.19	+4.40%	130,600

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juin (+9.25%). Pire mois : Mars (-4.32%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+5.38%
Févr-0.67%
Mars-4.32%
Avr+0.95%
Mai-0.74%
Juin+9.25%
Juil-0.45%
Août+6.10%
Sept-3.81%
Oct+2.50%
Nov+5.71%
Déc-0.27%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de CNB Financial Corporation (CCNE) ?

34.12 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de CCNE ?

Plus haut à 36.17 et plus bas à 22.80 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de CNB Financial Corporation ?

Historiquement, le mois le plus fort de CCNE a été Juin (moyenne +9.25%) et le plus faible Mars (moyenne -4.32%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.