Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.467	9.558	9.460	9.515	3,945	+0.00(+0.00%)
Jan 28, 2005	9.467	9.521	9.467	9.515	11,002	+0.05(+0.52%)
Jan 27, 2005	9.467	9.467	9.467	9.467	327	-0.21(-2.15%)
Jan 26, 2005	9.577	9.674	9.564	9.674	2,128	+0.17(+1.80%)
Jan 25, 2005	9.528	9.558	9.497	9.503	4,519	-0.01(-0.13%)
Jan 24, 2005	9.528	9.528	9.504	9.515	3,110	+0.00(+0.00%)
Jan 21, 2005	9.522	9.522	9.515	9.515	1,498	+0.03(+0.32%)
Jan 20, 2005	9.497	9.539	9.485	9.485	13,958	-0.01(-0.13%)
Jan 19, 2005	9.498	9.503	9.430	9.497	6,958	-0.07(-0.70%)
Jan 18, 2005	9.436	9.595	9.399	9.564	3,602	+0.04(+0.38%)
Jan 14, 2005	9.497	9.741	9.491	9.528	9,422	+0.06(+0.65%)
Jan 13, 2005	9.381	9.467	9.375	9.467	2,456	+0.06(+0.65%)
Jan 12, 2005	9.289	9.479	9.283	9.406	10,626	+0.12(+1.32%)
Jan 11, 2005	9.344	9.406	9.222	9.283	73,364	-0.01(-0.13%)
Jan 10, 2005	9.277	9.314	9.253	9.296	9,373	+0.02(+0.20%)
Jan 07, 2005	9.283	9.332	9.241	9.277	5,239	-0.01(-0.07%)
Jan 06, 2005	9.289	9.289	9.283	9.283	327	-0.05(-0.52%)
Jan 05, 2005	9.314	9.442	9.314	9.332	9,496	-0.06(-0.65%)
Jan 04, 2005	9.283	9.393	9.283	9.393	1,810	+0.10(+1.12%)
Jan 03, 2005	9.283	9.332	9.228	9.289	5,239	-0.04(-0.39%)
Dec 31, 2004	9.283	9.338	9.283	9.326	1,146	+0.02(+0.20%)
Dec 30, 2004	9.168	9.308	9.121	9.308	6,713	-0.10(-1.04%)
Dec 29, 2004	9.283	9.460	9.283	9.406	19,320	+0.01(+0.06%)
Dec 28, 2004	9.283	9.399	9.161	9.399	11,788	+0.16(+1.79%)
Dec 27, 2004	9.509	9.509	9.027	9.235	27,016	-0.28(-2.95%)
Dec 23, 2004	9.479	9.570	9.479	9.515	2,619	+0.04(+0.45%)
Dec 22, 2004	9.491	9.509	9.473	9.473	1,473	-0.09(-0.96%)
Dec 21, 2004	9.473	9.613	9.473	9.564	2,128	-0.05(-0.51%)
Dec 20, 2004	9.729	9.729	9.607	9.613	1,637	-0.01(-0.13%)
Dec 17, 2004	9.771	9.771	9.467	9.625	16,209	+0.09(+0.96%)
Dec 16, 2004	9.925	9.925	9.271	9.534	32,746	-0.36(-3.64%)
Dec 15, 2004	9.894	9.894	9.888	9.894	1,309	+0.10(+1.00%)
Dec 14, 2004	9.888	9.894	9.796	9.796	1,309	+0.05(+0.56%)
Dec 13, 2004	9.773	9.773	9.741	9.741	2,619	-0.08(-0.81%)
Dec 10, 2004	9.821	9.821	9.821	9.821	0	+0.00(+0.00%)
Dec 09, 2004	9.497	10.02	9.497	9.821	7,040	+0.02(+0.19%)
Dec 08, 2004	9.772	9.803	9.680	9.803	2,619	+0.16(+1.71%)
Dec 07, 2004	9.344	9.638	9.332	9.638	8,677	+0.12(+1.22%)
Dec 06, 2004	9.314	9.522	9.314	9.522	15,718	+0.12(+1.30%)
Dec 03, 2004	9.283	9.406	9.283	9.399	4,093	+0.12(+1.25%)
Dec 02, 2004	9.167	9.351	9.167	9.283	6,713	+0.00(+0.00%)
Dec 01, 2004	9.021	9.375	9.021	9.283	20,139	+0.27(+2.98%)
Nov 30, 2004	9.015	9.015	9.015	9.015	327	+0.00(+0.00%)
Nov 29, 2004	9.222	9.296	9.015	9.015	4,912	-0.33(-3.53%)
Nov 26, 2004	9.057	9.375	9.057	9.344	11,952	+0.29(+3.17%)
Nov 24, 2004	9.155	9.308	9.015	9.057	9,987	+0.02(+0.20%)
Nov 23, 2004	9.027	9.039	9.027	9.039	4,257	+0.02(+0.27%)
Nov 22, 2004	9.100	9.180	9.009	9.015	6,221	-0.15(-1.60%)
Nov 19, 2004	9.265	9.265	9.155	9.161	2,783	+0.01(+0.07%)
Nov 18, 2004	9.253	9.253	9.045	9.155	1,473	-0.09(-0.93%)
Nov 17, 2004	9.161	9.265	9.155	9.241	1,801	+0.16(+1.75%)
Nov 16, 2004	9.216	9.216	9.033	9.082	10,315	-0.10(-1.06%)
Nov 15, 2004	9.100	9.271	9.100	9.180	3,602	+0.09(+1.01%)
Nov 12, 2004	9.112	9.112	9.039	9.088	12,934	+0.08(+0.88%)
Nov 11, 2004	9.009	9.063	9.009	9.009	3,110	-0.01(-0.07%)
Nov 10, 2004	9.015	9.015	9.015	9.015	0	+0.00(+0.00%)
Nov 09, 2004	9.009	9.265	9.009	9.015	4,420	-0.05(-0.54%)
Nov 08, 2004	9.161	9.161	9.033	9.063	11,952	-0.04(-0.40%)
Nov 05, 2004	9.247	9.247	9.039	9.100	3,438	+0.01(+0.07%)
Nov 04, 2004	9.009	9.161	9.009	9.094	5,075	-0.37(-3.94%)
Nov 03, 2004	9.009	9.467	9.009	9.467	982	+0.34(+3.75%)
Nov 02, 2004	9.399	9.406	9.118	9.125	2,292	-0.14(-1.52%)