Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	8.673	8.673	8.673	8.673	0	+0.00(+0.00%)
Oct 28, 2005	8.673	8.673	8.673	8.673	818	+0.00(+0.00%)
Oct 27, 2005	8.715	8.715	8.673	8.673	1,842	-0.05(-0.53%)
Oct 26, 2005	8.673	8.850	8.673	8.719	1,769	-0.11(-1.20%)
Oct 25, 2005	8.825	8.825	8.825	8.825	0	+0.00(+0.00%)
Oct 24, 2005	8.825	8.850	8.825	8.825	13,426	+0.23(+2.70%)
Oct 21, 2005	8.667	8.673	8.550	8.593	14,817	+0.01(+0.14%)
Oct 20, 2005	8.581	8.581	8.581	8.581	2,677	-0.01(-0.07%)
Oct 19, 2005	8.550	8.721	8.550	8.587	2,243	-0.08(-0.92%)
Oct 18, 2005	8.697	8.697	8.667	8.667	327	-0.03(-0.35%)
Oct 17, 2005	8.703	8.703	8.557	8.697	540	+0.15(+1.71%)
Oct 14, 2005	8.550	8.550	8.550	8.550	163	-0.12(-1.41%)
Oct 13, 2005	8.673	8.673	8.673	8.673	0	+0.00(+0.00%)
Oct 12, 2005	8.581	8.795	8.550	8.673	10,315	+0.00(+0.00%)
Oct 11, 2005	8.673	8.673	8.673	8.673	0	+0.00(+0.00%)
Oct 10, 2005	8.673	8.673	8.673	8.673	1,637	-0.15(-1.73%)
Oct 07, 2005	8.862	8.862	8.825	8.825	2,886	-0.03(-0.34%)
Oct 06, 2005	8.618	8.856	8.593	8.856	2,752	-0.06(-0.68%)
Oct 05, 2005	8.917	8.917	8.917	8.917	0	+0.00(+0.00%)
Oct 04, 2005	8.660	9.002	8.660	8.917	8,224	+0.30(+3.47%)
Oct 03, 2005	8.641	8.641	8.557	8.618	2,758	-0.04(-0.49%)
Sep 30, 2005	8.856	8.874	8.660	8.660	2,947	-0.32(-3.54%)
Sep 29, 2005	8.978	8.978	8.978	8.978	1,259	-0.01(-0.14%)
Sep 28, 2005	8.990	8.990	8.990	8.990	0	+0.00(+0.00%)
Sep 27, 2005	9.070	9.070	8.990	8.990	2,120	-0.17(-1.87%)
Sep 26, 2005	9.161	9.161	9.161	9.161	491	+0.02(+0.20%)
Sep 23, 2005	9.143	9.161	9.100	9.143	11,829	-0.02(-0.20%)
Sep 22, 2005	9.100	9.161	9.100	9.161	4,371	+0.06(+0.67%)
Sep 21, 2005	9.100	9.100	9.100	9.100	7,145	+0.00(+0.00%)
Sep 20, 2005	9.100	9.100	9.100	9.100	1,424	+0.00(+0.00%)
Sep 19, 2005	9.161	9.161	9.100	9.100	2,169	-0.04(-0.47%)
Sep 16, 2005	9.161	9.161	9.100	9.143	15,982	-0.02(-0.20%)
Sep 15, 2005	9.314	9.314	9.161	9.161	4,162	+0.00(+0.00%)
Sep 14, 2005	9.314	9.314	9.161	9.161	1,637	+0.06(+0.67%)
Sep 13, 2005	9.070	9.100	9.070	9.100	6,161	-0.06(-0.67%)
Sep 12, 2005	9.381	9.381	9.161	9.161	491	+0.00(+0.00%)
Sep 09, 2005	9.140	9.161	9.140	9.161	1,383	+0.01(+0.07%)
Sep 08, 2005	9.155	9.155	9.155	9.155	1,504	+0.00(+0.00%)
Sep 07, 2005	9.100	9.155	9.100	9.155	1,146	-0.01(-0.07%)
Sep 06, 2005	9.283	9.308	9.070	9.161	15,559	+0.00(+0.00%)
Sep 02, 2005	9.070	9.161	9.070	9.161	5,966	+0.00(+0.00%)
Sep 01, 2005	9.161	9.161	8.978	9.161	6,059	+0.09(+1.01%)
Aug 31, 2005	9.393	9.393	9.070	9.070	2,850	-0.42(-4.38%)
Aug 30, 2005	9.259	9.485	9.112	9.485	1,801	+0.41(+4.51%)
Aug 29, 2005	9.094	9.094	9.076	9.076	2,456	-0.09(-0.93%)
Aug 26, 2005	9.161	9.161	9.161	9.161	0	+0.00(+0.00%)
Aug 25, 2005	9.131	9.161	9.131	9.161	2,930	+0.09(+0.94%)
Aug 24, 2005	9.155	9.161	9.076	9.076	3,110	-0.02(-0.27%)
Aug 23, 2005	9.100	9.100	9.100	9.100	327	+0.03(+0.34%)
Aug 22, 2005	9.070	9.078	9.070	9.070	1,309	+0.00(+0.00%)
Aug 19, 2005	9.070	9.070	9.070	9.070	163	+0.00(+0.00%)
Aug 18, 2005	9.070	9.161	9.070	9.070	2,663	+0.00(+0.00%)
Aug 17, 2005	9.070	9.070	9.070	9.070	1,863	-0.01(-0.13%)
Aug 16, 2005	9.070	9.082	9.070	9.082	605	+0.00(+0.00%)
Aug 15, 2005	9.070	9.088	9.070	9.082	1,146	-0.08(-0.87%)
Aug 12, 2005	8.984	9.161	8.984	9.161	26,004	+0.00(+0.00%)
Aug 11, 2005	9.161	9.161	9.161	9.161	8,564	+0.01(+0.07%)
Aug 10, 2005	9.155	9.155	9.155	9.155	0	+0.00(+0.00%)
Aug 09, 2005	9.100	9.155	9.088	9.155	20,705	-0.01(-0.07%)
Aug 08, 2005	9.100	9.161	9.100	9.161	1,146	+0.04(+0.47%)
Aug 05, 2005	9.106	9.265	9.106	9.118	5,111	+0.02(+0.20%)
Aug 04, 2005	9.039	9.100	9.039	9.100	491	-0.03(-0.33%)
Aug 03, 2005	9.161	9.192	9.100	9.131	25,151	-0.23(-2.48%)
Aug 02, 2005	9.228	9.522	9.228	9.363	2,783	+0.05(+0.59%)