Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.36	19.90	18.65	19.05	30,618	-0.54(-2.74%)
Jan 30, 2017	20.78	20.78	19.59	19.59	65,408	-1.40(-6.66%)
Jan 27, 2017	20.68	21.14	20.30	20.99	80,249	+0.32(+1.53%)
Jan 26, 2017	20.70	20.71	20.65	20.67	14,233	-0.02(-0.12%)
Jan 25, 2017	20.71	20.71	20.53	20.70	20,636	+0.07(+0.35%)
Jan 24, 2017	20.21	20.71	19.74	20.62	19,699	+0.44(+2.17%)
Jan 23, 2017	20.31	20.59	20.09	20.18	25,148	-0.23(-1.11%)
Jan 20, 2017	20.35	20.69	20.23	20.41	28,647	+0.06(+0.28%)
Jan 19, 2017	20.55	20.55	20.19	20.35	28,056	-0.18(-0.87%)
Jan 18, 2017	20.43	20.62	20.35	20.53	19,169	+0.11(+0.52%)
Jan 17, 2017	21.03	21.03	20.43	20.43	25,521	-0.73(-3.45%)
Jan 13, 2017		21.16	21.16	21.16	0	+0.31(+1.48%)
Jan 12, 2017	21.28	21.28	20.72	20.85	24,298	-0.53(-2.47%)
Jan 11, 2017	21.37	21.44	21.06	21.38	15,975	+0.01(+0.04%)
Jan 10, 2017	21.51	21.52	20.59	21.37	16,565	-0.05(-0.23%)
Jan 09, 2017	21.52	21.52	21.04	21.42	20,461	-0.28(-1.27%)
Jan 06, 2017	21.56	21.77	21.33	21.69	17,827	+0.11(+0.49%)
Jan 05, 2017	21.52	21.80	21.40	21.59	22,407	-0.08(-0.37%)
Jan 04, 2017	21.73	21.93	21.16	21.67	34,092	-0.05(-0.22%)
Jan 03, 2017	21.77	21.85	21.25	21.72	27,214	+0.00(+0.00%)
Dec 30, 2016		21.72	21.72	21.72	0	-0.58(-2.59%)
Dec 29, 2016	22.42	22.62	21.82	22.30	37,662	-0.13(-0.58%)
Dec 28, 2016	22.57	22.62	22.35	22.43	22,065	-0.15(-0.65%)
Dec 27, 2016	22.54	22.66	22.54	22.57	19,397	-0.05(-0.22%)
Dec 23, 2016		22.62	22.62	22.62	0	+0.04(+0.18%)
Dec 22, 2016	22.82	22.93	22.54	22.58	29,994	-0.32(-1.42%)
Dec 21, 2016	22.89	23.08	21.79	22.90	32,125	-0.14(-0.60%)
Dec 20, 2016	22.36	23.09	22.36	23.04	40,032	+0.86(+3.88%)
Dec 19, 2016	21.36	22.36	21.36	22.18	36,842	+0.31(+1.41%)
Dec 16, 2016	22.46	22.46	21.57	21.87	124,716	-0.42(-1.89%)
Dec 15, 2016	21.68	22.82	21.03	22.30	72,603	+0.80(+3.74%)
Dec 14, 2016	21.07	21.88	20.87	21.49	30,645	+0.22(+1.03%)
Dec 13, 2016	20.67	21.68	20.50	21.27	57,478	+0.78(+3.80%)
Dec 12, 2016	20.31	20.73	20.00	20.49	38,745	+0.24(+1.16%)
Dec 09, 2016	19.98	20.31	19.58	20.26	47,489	+0.37(+1.84%)
Dec 08, 2016	19.83	20.26	19.70	19.89	84,422	+0.01(+0.04%)
Dec 07, 2016	19.80	19.93	19.74	19.88	23,014	-0.01(-0.04%)
Dec 06, 2016	19.56	19.93	19.49	19.89	27,491	+0.29(+1.49%)
Dec 05, 2016	19.28	19.76	18.94	19.60	36,085	+0.28(+1.47%)
Dec 02, 2016	19.26	20.01	19.07	19.31	23,345	-0.05(-0.25%)
Dec 01, 2016	18.95	19.40	18.85	19.36	48,957	+0.47(+2.49%)
Nov 30, 2016	19.34	19.84	18.85	18.89	31,312	-0.24(-1.27%)
Nov 29, 2016	19.88	20.64	19.01	19.14	41,334	-0.62(-3.14%)
Nov 28, 2016	20.11	20.60	19.52	19.76	33,575	-0.19(-0.93%)
Nov 25, 2016	18.74	20.45	18.74	19.94	6,516	+0.63(+3.26%)
Nov 23, 2016		19.31	19.31	19.31	0	-0.48(-2.41%)
Nov 22, 2016	19.81	20.54	19.52	19.79	68,005	+0.10(+0.53%)
Nov 21, 2016	19.36	19.79	19.36	19.68	24,814	+0.37(+1.92%)
Nov 18, 2016	19.36	19.44	19.06	19.31	42,631	-0.05(-0.25%)
Nov 17, 2016	19.30	19.36	19.00	19.36	37,437	+0.18(+0.92%)
Nov 16, 2016	19.01	19.19	18.89	19.18	39,470	+0.19(+1.02%)
Nov 15, 2016	18.61	19.03	17.33	18.99	30,842	+0.19(+1.03%)
Nov 14, 2016	19.34	19.52	18.59	18.80	77,836	-0.36(-1.85%)
Nov 11, 2016	16.60	19.17	16.35	19.15	124,548	+2.54(+15.30%)
Nov 10, 2016	16.51	16.70	16.28	16.61	70,914	+0.22(+1.33%)
Nov 09, 2016	16.09	16.43	16.09	16.39	74,649	+0.36(+2.21%)
Nov 08, 2016	16.05	16.06	15.98	16.04	43,434	-0.15(-0.90%)
Nov 07, 2016	16.36	16.36	16.06	16.18	26,135	-0.06(-0.35%)
Nov 04, 2016	16.39	16.52	16.22	16.24	10,303	-0.19(-1.13%)
Nov 03, 2016	16.37	16.48	16.09	16.43	7,479	+0.16(+0.99%)
Nov 02, 2016	15.95	16.41	15.89	16.26	50,574	+0.38(+2.39%)