|
Market Closed -
Nasdaq
00:00:00 05/09/2026 +04
|
5-day change | 1st Jan Change | ||
| 34.91 USD | +1.63% |
|
+2.65% | +33.40% |
Stock exchange
Quotes 5-day view: CNB Financial Corporation
Delayed Quote Nasdaq
| 31/08/2026 | 01/09/2026 | 02/09/2026 | 03/09/2026 | 04/09/2026 | |
|---|---|---|---|---|---|
| Last | $33.82 | $33.42 | $34.11 | $34.35 | $34.91 |
| Volume | 116,681 | 162,232 | 150,766 | 227,610 | 167,244 |
| Change | -0.56% | -1.18% | +2.06% | +0.70% | +1.63% |
| Opening | $33.96 | $33.53 | $33.44 | $34.36 | $34.11 |
| High | $34.11 | $33.97 | $34.22 | $34.92 | $34.94 |
| Low | $33.61 | $33.23 | $33.41 | $34.32 | $34.11 |
Performance
| 1 day | +1.63% | ||
| 1 week | +2.65% | ||
| Current month | +3.22% | ||
| 1 month | -2.27% | ||
| 3 months | +12.61% | ||
| 6 months | +22.45% | ||
| Current year | +33.40% | ||
| 1 year | +32.69% | ||
| 3 years | +85.30% | ||
| 5 years | +41.28% | ||
| 10 years | +69.88% |
Volumes
marketsDaily volume
167,244
Estimated daily volume
167,244
Avg. Volume 20 sessions
148,147
Daily volume ratio
1.13
Avg. Volume 20 sessions USD
5,171,811.77
Record volume 1
1,102,003
Record volume 2
765,356
Record volume 3
596,819
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,023,563,922
Net sales (USD)
243,213,000
Number of employees
934
Sales / Employee (USD)
260,399
Free-Float
96.92 %
Free-Float capitalization (USD)
1,006,796,858
Average Daily Capital Traded
0.51%
Indicators
Moving average 5 days
34.12
Moving average 20 days
34.24
Moving average 50 days
34.28
Moving average 100 days
32.68
Price spread / (MMA5)
-2.26%
Price spread / (MMA20)
-1.92%
Price spread / (MMA50)
-1.81%
Price spread / (MMA100)
-6.38%
RSI 9 days
54.8
RSI 14 days
52.33
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.63% | +2.65% | +32.69% | +85.30% | 1.02B | |
| -0.94% | +0.29% | +18.04% | +144.27% | 953B | |
| -0.06% | +0.58% | +23.82% | +116.29% | 438B | |
| +1.99% | +3.36% | +34.29% | +106.30% | 412B | |
| +1.06% | +3.39% | +64.36% | +169.75% | 366B | |
| +2.04% | +6.78% | +28.59% | +124.88% | 334B | |
| +1.93% | +8.69% | +40.39% | +122.16% | 298B | |
| -0.30% | +2.57% | +44.50% | +137.26% | 292B | |
| +0.83% | +3.47% | +68.41% | +211.65% | 273B | |
| +0.87% | +3.78% | +9.95% | +116.01% | 272B | |
| Average | +0.90% | +3.56% | +36.51% | +133.39% | 363.93B | |
| Weighted average by Cap. | +0.53% | +2.95% | +33.33% | +137.94% |
Historical Quotes: CNB Financial Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2aed3f95a8b67970522bd7b0a.OAQj_5uHrZCusFuOzhj0LLDmankjalrLzr6hiWj2mfo.YjYSseu1nPT-52LAkSu9VuSvIAl8HhmK9_z04VqH17hBVRG66-b09-TCOA
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 34.91 | 24,163 | 91,075 |
| 23:59:57 | 34.89 | 100 | 66,912 |
| 23:59:54 | 34.90 | 100 | 66,812 |
| 23:59:54 | 34.89 | 600 | 66,712 |
| 23:59:54 | 34.89 | 100 | 66,112 |
| 23:59:51 | 34.89 | 337 | 66,012 |
| 23:59:35 | 34.90 | 100 | 65,675 |
| 23:59:35 | 34.90 | 100 | 65,575 |
| 23:59:35 | 34.90 | 100 | 65,475 |
| 23:59:35 | 34.90 | 100 | 65,375 |
Price Extremes
| 1 week | 33.23 |  | 34.94 |
| 1 month | 33.23 | | 35.84 |
| 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 | +33.40% | ||
| 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
