Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	13.86	14.30	13.62	14.29	40,999	+0.50(+3.65%)
Jan 28, 2016	13.52	14.01	13.52	13.78	23,322	+0.45(+3.36%)
Jan 27, 2016	13.46	13.67	13.27	13.34	25,851	-0.13(-0.93%)
Jan 26, 2016	13.28	13.59	13.21	13.46	14,217	+0.29(+2.21%)
Jan 25, 2016	13.61	13.63	13.16	13.17	22,170	-0.31(-2.33%)
Jan 22, 2016	13.43	13.65	13.27	13.48	26,145	+0.16(+1.18%)
Jan 21, 2016	13.52	13.62	13.16	13.33	39,321	-0.13(-0.99%)
Jan 20, 2016	13.23	13.64	13.23	13.46	32,087	+0.19(+1.42%)
Jan 19, 2016	13.32	13.44	13.16	13.27	24,012	+0.09(+0.72%)
Jan 15, 2016	13.07	13.18	13.18	13.18	34,123	-0.18(-1.35%)
Jan 14, 2016	13.53	13.67	13.31	13.36	34,763	-0.06(-0.41%)
Jan 13, 2016	13.94	13.94	13.39	13.41	26,220	-0.46(-3.34%)
Jan 12, 2016	14.03	14.03	13.74	13.88	31,096	-0.02(-0.17%)
Jan 11, 2016	13.83	13.99	13.67	13.90	15,258	+0.19(+1.37%)
Jan 08, 2016	13.88	14.03	13.69	13.71	26,044	-0.13(-0.96%)
Jan 07, 2016	13.85	13.95	13.48	13.85	32,702	-0.21(-1.51%)
Jan 06, 2016	13.64	14.09	13.64	14.06	28,908	+0.25(+1.82%)
Jan 05, 2016	13.63	13.89	13.60	13.81	18,296	+0.26(+1.91%)
Jan 04, 2016	14.00	14.13	13.45	13.55	32,618	-0.61(-4.33%)
Dec 31, 2015	14.27	14.16	14.16	14.16	26,611	-0.11(-0.77%)
Dec 30, 2015	14.32	14.33	14.25	14.27	14,911	-0.04(-0.27%)
Dec 29, 2015	14.25	14.41	14.22	14.31	19,430	+0.16(+1.11%)
Dec 28, 2015	14.29	14.47	13.93	14.15	22,327	-0.13(-0.88%)
Dec 24, 2015	14.29	14.28	14.28	14.28	7,894	-0.03(-0.22%)
Dec 23, 2015	14.20	14.40	14.13	14.31	31,196	+0.17(+1.22%)
Dec 22, 2015	14.19	14.47	13.97	14.14	26,739	-0.02(-0.11%)
Dec 21, 2015	13.93	14.15	13.77	14.15	28,895	+0.35(+2.56%)
Dec 18, 2015	13.81	14.12	13.43	13.80	103,047	-0.04(-0.28%)
Dec 17, 2015	13.92	14.00	13.85	13.84	19,279	-0.01(-0.06%)
Dec 16, 2015	13.70	13.89	13.54	13.85	48,182	+0.25(+1.85%)
Dec 15, 2015	13.46	13.68	13.46	13.60	65,482	+0.29(+2.18%)
Dec 14, 2015	13.38	13.52	13.29	13.30	59,497	-0.02(-0.18%)
Dec 11, 2015	13.50	13.60	13.17	13.33	56,292	-0.31(-2.25%)
Dec 10, 2015	13.86	13.86	13.63	13.63	43,894	-0.19(-1.36%)
Dec 09, 2015	14.11	14.11	13.78	13.82	55,769	-0.31(-2.17%)
Dec 08, 2015	14.42	14.42	14.07	14.13	36,538	-0.40(-2.76%)
Dec 07, 2015	14.59	14.68	14.40	14.53	29,159	-0.09(-0.64%)
Dec 04, 2015	14.36	14.68	14.36	14.62	15,830	+0.25(+1.75%)
Dec 03, 2015	14.63	14.69	14.35	14.37	30,939	-0.27(-1.82%)
Dec 02, 2015	14.73	14.73	14.64	14.64	76,825	-0.09(-0.59%)
Dec 01, 2015	14.69	14.73	14.69	14.73	17,573	+0.05(+0.32%)
Nov 30, 2015	14.73	14.73	14.63	14.68	26,818	-0.05(-0.32%)
Nov 27, 2015	14.62	14.73	14.62	14.73	15,200	+0.13(+0.89%)
Nov 25, 2015	14.60	14.60	14.60	14.60	17,598	+0.00(+0.00%)
Nov 24, 2015	14.59	14.60	14.53	14.60	18,265	+0.00(+0.00%)
Nov 23, 2015	14.60	14.60	14.52	14.60	26,387	+0.01(+0.05%)
Nov 20, 2015	14.65	14.65	14.49	14.59	29,355	+0.00(+0.00%)
Nov 19, 2015	14.60	14.60	14.50	14.59	8,817	-0.01(-0.05%)
Nov 18, 2015	14.56	14.60	14.50	14.60	24,106	+0.06(+0.43%)
Nov 17, 2015	14.59	14.60	14.50	14.53	26,580	-0.05(-0.37%)
Nov 16, 2015	14.48	14.60	14.44	14.59	21,254	+0.15(+1.02%)
Nov 13, 2015	14.36	14.53	14.35	14.44	19,515	-0.01(-0.05%)
Nov 12, 2015	14.52	14.57	14.39	14.45	13,391	-0.12(-0.80%)
Nov 11, 2015	14.60	14.60	14.53	14.57	23,645	-0.03(-0.21%)
Nov 10, 2015	14.57	14.60	14.38	14.60	24,354	+0.04(+0.27%)
Nov 09, 2015	14.60	14.60	14.55	14.56	27,659	-0.04(-0.27%)
Nov 06, 2015	14.58	14.60	14.58	14.60	38,648	+0.00(+0.00%)
Nov 05, 2015	14.59	14.60	14.52	14.60	16,211	+0.00(+0.00%)
Nov 04, 2015	14.33	14.60	14.15	14.60	26,775	+0.07(+0.48%)
Nov 03, 2015	14.60	14.60	14.46	14.53	23,286	-0.05(-0.37%)