Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	10.56	10.85	9.636	9.661	42,955	-0.97(-9.13%)
Oct 29, 2009	9.838	10.76	9.734	10.63	28,240	+0.86(+8.81%)
Oct 28, 2009	9.777	9.911	9.710	9.771	10,920	-0.14(-1.42%)
Oct 27, 2009	10.08	10.11	9.893	9.911	9,098	-0.20(-1.93%)
Oct 26, 2009	10.25	10.61	9.785	10.11	25,555	-0.13(-1.25%)
Oct 23, 2009	10.80	10.92	10.09	10.23	17,444	-0.46(-4.34%)
Oct 22, 2009	10.97	10.97	10.54	10.70	13,203	-0.29(-2.67%)
Oct 21, 2009	11.11	11.41	10.93	10.99	15,500	-0.01(-0.11%)
Oct 20, 2009	11.03	11.44	11.00	11.00	9,230	-0.13(-1.21%)
Oct 19, 2009	10.92	11.23	10.80	11.14	5,849	+0.26(+2.41%)
Oct 16, 2009	10.94	10.99	10.67	10.88	17,546	-0.12(-1.06%)
Oct 15, 2009	10.33	10.99	10.33	10.99	146,208	+0.26(+2.39%)
Oct 14, 2009	10.66	10.74	10.57	10.74	4,429	+0.10(+0.92%)
Oct 13, 2009	10.57	10.75	10.57	10.64	7,409	+0.12(+1.16%)
Oct 12, 2009	10.92	10.92	10.42	10.52	32,861	-0.46(-4.23%)
Oct 09, 2009	10.66	10.99	10.66	10.98	7,986	+0.35(+3.33%)
Oct 08, 2009	10.60	10.82	10.58	10.63	11,762	+0.02(+0.17%)
Oct 07, 2009	9.826	10.73	9.826	10.61	45,605	-0.14(-1.31%)
Oct 06, 2009	10.53	10.77	10.09	10.75	10,899	+0.35(+3.41%)
Oct 05, 2009	10.52	10.52	10.22	10.39	11,709	-0.09(-0.82%)
Oct 02, 2009	10.47	10.69	10.45	10.48	17,185	-0.01(-0.06%)
Oct 01, 2009	10.52	10.97	10.38	10.49	22,877	+0.00(+0.00%)
Sep 30, 2009	10.66	10.85	10.33	10.49	23,719	-0.42(-3.81%)
Sep 29, 2009	10.99	10.99	10.73	10.90	2,918	-0.07(-0.67%)
Sep 28, 2009	10.99	10.99	10.68	10.97	32,387	-0.02(-0.17%)
Sep 25, 2009	10.28	10.99	10.28	10.99	19,408	+0.74(+7.21%)
Sep 24, 2009	9.829	10.84	9.814	10.25	20,297	+0.07(+0.72%)
Sep 23, 2009	9.911	10.23	9.905	10.18	6,754	-0.01(-0.12%)
Sep 22, 2009	10.35	10.35	9.949	10.19	8,726	-0.09(-0.83%)
Sep 21, 2009	10.13	10.35	9.798	10.28	9,058	+0.10(+0.96%)
Sep 18, 2009	9.734	10.18	9.734	10.18	85,945	+0.41(+4.19%)
Sep 17, 2009	9.765	9.771	9.630	9.770	7,468	+0.02(+0.18%)
Sep 16, 2009	9.752	9.771	9.618	9.752	4,694	-0.02(-0.19%)
Sep 15, 2009	9.594	9.771	9.594	9.771	6,705	+0.20(+2.11%)
Sep 14, 2009	9.417	9.710	9.417	9.569	20,935	-0.11(-1.14%)
Sep 11, 2009	9.740	9.789	9.594	9.679	11,777	-0.06(-0.63%)
Sep 10, 2009	9.728	9.740	9.282	9.740	12,861	-0.03(-0.31%)
Sep 09, 2009	9.454	9.771	9.454	9.771	19,029	+0.12(+1.27%)
Sep 08, 2009	9.740	9.759	9.282	9.649	26,433	-0.10(-1.06%)
Sep 04, 2009	9.215	9.771	9.178	9.752	76,140	+0.35(+3.77%)
Sep 03, 2009	9.282	9.398	9.172	9.398	14,181	-0.01(-0.06%)
Sep 02, 2009	9.362	9.404	9.163	9.404	8,141	+0.07(+0.72%)
Sep 01, 2009	9.618	9.890	9.331	9.337	18,176	-0.29(-3.04%)
Aug 31, 2009	9.759	10.22	9.618	9.630	25,077	-0.18(-1.81%)
Aug 28, 2009	10.20	10.20	9.807	9.807	8,682	-0.45(-4.41%)
Aug 27, 2009	10.25	10.26	9.991	10.26	8,505	+0.03(+0.30%)
Aug 26, 2009	10.26	10.32	10.08	10.23	40,276	-0.03(-0.30%)
Aug 25, 2009	10.00	10.26	10.00	10.26	6,728	+0.22(+2.19%)
Aug 24, 2009	9.832	10.24	9.618	10.04	22,222	-0.22(-2.14%)
Aug 21, 2009	10.26	10.26	9.722	10.26	33,986	+0.09(+0.90%)
Aug 20, 2009	9.716	10.17	9.716	10.17	23,320	+0.01(+0.12%)
Aug 19, 2009	9.826	10.20	9.588	10.16	27,476	+0.27(+2.78%)
Aug 18, 2009	9.875	10.20	9.756	9.881	11,015	+0.03(+0.31%)
Aug 17, 2009	9.710	9.997	9.710	9.850	13,886	-0.34(-3.30%)
Aug 14, 2009	10.28	10.28	9.771	10.19	70,733	-0.09(-0.83%)
Aug 13, 2009	10.29	10.31	9.998	10.27	24,993	-0.05(-0.47%)
Aug 12, 2009	9.667	10.33	9.661	10.32	23,514	+0.52(+5.30%)
Aug 11, 2009	10.05	10.05	9.801	9.801	12,512	-0.40(-3.95%)
Aug 10, 2009	10.35	10.35	9.472	10.20	18,124	-0.11(-1.07%)
Aug 07, 2009	9.917	10.39	9.533	10.31	71,871	+0.48(+4.84%)
Aug 06, 2009	10.34	10.34	9.838	9.838	46,604	-0.43(-4.16%)
Aug 05, 2009	10.69	10.69	10.12	10.27	39,071	-0.39(-3.67%)
Aug 04, 2009	10.69	10.73	10.44	10.66	5,488	-0.15(-1.41%)