Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.109	4.128	4.081	4.081	4,093	-0.09(-2.22%)
Jan 29, 2004	4.108	4.191	4.082	4.174	11,052	+0.00(+0.02%)
Jan 28, 2004	4.171	4.251	4.171	4.173	11,461	-0.10(-2.34%)
Jan 27, 2004	4.299	4.331	4.272	4.272	18,829	-0.03(-0.63%)
Jan 26, 2004	4.246	4.314	4.212	4.300	32,337	+0.05(+1.15%)
Jan 23, 2004	4.117	4.251	4.109	4.251	82,685	+0.05(+1.16%)
Jan 22, 2004	4.202	4.202	4.195	4.202	18,420	+0.03(+0.70%)
Jan 21, 2004	4.155	4.199	4.155	4.173	4,093	-0.05(-1.27%)
Jan 20, 2004	4.226	4.240	4.226	4.226	34,384	+0.00(+0.00%)
Jan 16, 2004	4.159	4.226	4.153	4.226	31,928	+0.07(+1.62%)
Jan 15, 2004	4.148	4.163	4.075	4.159	8,186	+0.03(+0.64%)
Jan 14, 2004	4.078	4.150	4.078	4.133	38,080	+0.08(+1.98%)
Jan 13, 2004	3.939	4.074	3.938	4.052	34,142	+0.12(+3.01%)
Jan 12, 2004	3.907	3.944	3.907	3.934	7,073	+0.03(+0.70%)
Jan 09, 2004	3.907	3.949	3.907	3.907	77,994	+0.00(+0.03%)
Jan 08, 2004	3.924	3.958	3.870	3.906	42,165	+0.00(+0.05%)
Jan 07, 2004	3.875	3.989	3.861	3.904	109,947	+0.04(+1.14%)
Jan 06, 2004	3.811	3.860	3.801	3.860	196,071	+0.11(+3.00%)
Jan 05, 2004	3.681	3.767	3.650	3.748	136,308	+0.10(+2.82%)
Jan 02, 2004	4.120	4.120	3.534	3.645	950,883	-0.47(-11.36%)
Dec 31, 2003	4.163	4.182	4.112	4.112	8,186	-0.11(-2.71%)
Dec 30, 2003	4.192	4.226	4.192	4.226	3,806	-0.05(-1.08%)
Dec 29, 2003	4.292	4.292	4.202	4.272	7,949	+0.06(+1.42%)
Dec 26, 2003	4.190	4.213	4.190	4.213	2,046	+0.02(+0.56%)
Dec 24, 2003	4.189	4.189	4.189	4.189	818	+0.07(+1.80%)
Dec 23, 2003	4.115	4.115	4.115	4.115	0	+0.00(+0.00%)
Dec 22, 2003	4.202	4.202	4.115	4.115	2,648	-0.09(-2.21%)
Dec 19, 2003	4.212	4.212	4.104	4.208	4,912	+0.03(+0.65%)
Dec 18, 2003	4.124	4.261	4.107	4.180	6,213	+0.06(+1.37%)
Dec 17, 2003	4.211	4.211	4.124	4.124	3,274	-0.01(-0.28%)
Dec 16, 2003	4.301	4.301	4.135	4.136	5,869	-0.07(-1.58%)
Dec 15, 2003	4.454	4.495	4.202	4.202	14,936	-0.24(-5.45%)
Dec 12, 2003	4.320	4.444	4.307	4.444	6,958	+0.19(+4.36%)
Dec 11, 2003	4.266	4.363	4.259	4.259	10,233	-0.02(-0.41%)
Dec 10, 2003	4.326	4.326	4.258	4.276	4,093	-0.01(-0.18%)
Dec 09, 2003	4.283	4.392	4.240	4.284	18,767	-0.06(-1.39%)
Dec 08, 2003	4.295	4.397	4.251	4.345	8,792	+0.06(+1.30%)
Dec 05, 2003	4.310	4.251	4.234	4.289	3,712	-0.02(-0.50%)
Dec 04, 2003	4.319	4.329	4.218	4.310	9,537	-0.06(-1.41%)
Dec 03, 2003	4.418	4.544	4.358	4.372	12,758	-0.16(-3.43%)
Dec 02, 2003	4.532	4.642	4.509	4.527	24,605	+0.00(+0.11%)
Dec 01, 2003	4.367	4.522	4.367	4.522	18,129	+0.13(+2.84%)
Nov 28, 2003	4.426	4.434	4.368	4.397	13,986	+0.03(+0.67%)
Nov 26, 2003	4.378	4.431	4.266	4.368	20,008	-0.03(-0.64%)
Nov 25, 2003	4.188	4.396	4.188	4.396	13,491	+0.13(+2.98%)
Nov 24, 2003	4.150	4.300	4.104	4.269	27,544	+0.14(+3.43%)
Nov 21, 2003	4.157	4.157	4.049	4.128	39,824	+0.08(+2.08%)
Nov 20, 2003	4.113	4.126	4.038	4.044	13,622	+0.05(+1.25%)
Nov 19, 2003	3.938	3.994	3.938	3.994	5,088	+0.04(+0.91%)
Nov 18, 2003	4.030	4.036	3.958	3.958	6,713	-0.07(-1.72%)
Nov 17, 2003	4.221	4.221	4.027	4.027	19,611	-0.19(-4.58%)
Nov 14, 2003	4.329	4.378	4.211	4.221	7,388	-0.08(-1.80%)
Nov 13, 2003	4.295	4.302	4.258	4.298	10,585	+0.05(+1.10%)
Nov 12, 2003	4.234	4.285	4.234	4.251	2,791	+0.06(+1.37%)
Nov 11, 2003	4.111	4.215	4.060	4.193	16,483	+0.14(+3.40%)
Nov 10, 2003	4.178	4.212	4.055	4.055	9,824	-0.13(-3.17%)
Nov 07, 2003	4.202	4.202	4.177	4.188	5,321	+0.02(+0.49%)
Nov 06, 2003	4.087	4.168	4.087	4.168	7,400	+0.07(+1.69%)
Nov 05, 2003	4.093	4.099	4.077	4.098	10,233	+0.00(+0.12%)
Nov 04, 2003	4.099	4.099	4.093	4.093	4,494	-0.00(-0.12%)