Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	9.130	9.130	8.708	9.014	2,620	+0.29(+3.36%)
Nov 29, 2005	8.751	8.855	8.720	8.720	6,559	+0.00(+0.00%)
Nov 28, 2005	8.720	8.720	8.720	8.720	491	-0.01(-0.07%)
Nov 25, 2005	8.727	8.727	8.727	8.727	0	+0.00(+0.00%)
Nov 23, 2005	8.742	8.742	8.727	8.727	573	-0.04(-0.49%)
Nov 22, 2005	8.757	8.769	8.757	8.769	491	+0.06(+0.70%)
Nov 21, 2005	8.708	8.708	8.708	8.708	818	+0.01(+0.07%)
Nov 18, 2005	8.702	8.702	8.702	8.702	0	+0.00(+0.00%)
Nov 17, 2005	8.708	8.708	8.702	8.702	1,310	-0.15(-1.72%)
Nov 16, 2005	8.855	8.855	8.855	8.855	163	+0.15(+1.75%)
Nov 15, 2005	8.702	8.702	8.702	8.702	1,678	+0.00(+0.00%)
Nov 14, 2005	8.702	8.702	8.702	8.702	573	-0.04(-0.42%)
Nov 11, 2005	8.934	8.934	8.739	8.739	810	-0.24(-2.65%)
Nov 10, 2005	8.946	9.020	8.751	8.977	3,438	+0.26(+3.01%)
Nov 09, 2005	8.702	8.916	8.702	8.714	4,585	+0.03(+0.35%)
Nov 08, 2005	8.611	8.763	8.611	8.684	6,386	+0.01(+0.07%)
Nov 07, 2005	8.678	8.702	8.678	8.678	1,506	+0.00(+0.00%)
Nov 04, 2005	8.678	8.678	8.678	8.678	11,626	-0.01(-0.07%)
Nov 03, 2005	8.733	8.750	8.684	8.684	935	+0.01(+0.07%)
Nov 02, 2005	8.678	8.678	8.678	8.678	491	+0.00(+0.00%)
Nov 01, 2005	8.678	8.751	8.678	8.678	10,038	+0.01(+0.07%)
Oct 31, 2005	8.672	8.672	8.672	8.672	0	+0.00(+0.00%)
Oct 28, 2005	8.672	8.672	8.672	8.672	818	+0.00(+0.00%)
Oct 27, 2005	8.714	8.714	8.672	8.672	1,842	-0.05(-0.53%)
Oct 26, 2005	8.672	8.849	8.672	8.718	1,770	-0.11(-1.20%)
Oct 25, 2005	8.824	8.824	8.824	8.824	0	+0.00(+0.00%)
Oct 24, 2005	8.824	8.849	8.824	8.824	13,427	+0.23(+2.70%)
Oct 21, 2005	8.665	8.672	8.549	8.592	14,819	+0.01(+0.14%)
Oct 20, 2005	8.580	8.580	8.580	8.580	2,677	-0.01(-0.07%)
Oct 19, 2005	8.549	8.720	8.549	8.586	2,243	-0.08(-0.92%)
Oct 18, 2005	8.696	8.696	8.665	8.665	327	-0.03(-0.35%)
Oct 17, 2005	8.702	8.702	8.556	8.696	540	+0.15(+1.71%)
Oct 14, 2005	8.549	8.549	8.549	8.549	163	-0.12(-1.41%)
Oct 13, 2005	8.672	8.672	8.672	8.672	0	+0.00(+0.00%)
Oct 12, 2005	8.580	8.794	8.549	8.672	10,316	+0.00(+0.00%)
Oct 11, 2005	8.672	8.672	8.672	8.672	0	+0.00(+0.00%)
Oct 10, 2005	8.672	8.672	8.672	8.672	1,637	-0.15(-1.73%)
Oct 07, 2005	8.861	8.861	8.824	8.824	2,886	-0.03(-0.34%)
Oct 06, 2005	8.617	8.855	8.592	8.855	2,752	-0.06(-0.68%)
Oct 05, 2005	8.916	8.916	8.916	8.916	0	+0.00(+0.00%)
Oct 04, 2005	8.659	9.001	8.659	8.916	8,225	+0.30(+3.47%)
Oct 03, 2005	8.640	8.640	8.556	8.617	2,759	-0.04(-0.49%)
Sep 30, 2005	8.855	8.873	8.659	8.659	2,947	-0.32(-3.54%)
Sep 29, 2005	8.977	8.977	8.977	8.977	1,259	-0.01(-0.14%)
Sep 28, 2005	8.989	8.989	8.989	8.989	0	+0.00(+0.00%)
Sep 27, 2005	9.069	9.069	8.989	8.989	2,120	-0.17(-1.87%)
Sep 26, 2005	9.160	9.160	9.160	9.160	491	+0.02(+0.20%)
Sep 23, 2005	9.142	9.160	9.099	9.142	11,831	-0.02(-0.20%)
Sep 22, 2005	9.099	9.160	9.099	9.160	4,372	+0.06(+0.67%)
Sep 21, 2005	9.099	9.099	9.099	9.099	7,146	+0.00(+0.00%)
Sep 20, 2005	9.099	9.099	9.099	9.099	1,424	+0.00(+0.00%)
Sep 19, 2005	9.160	9.160	9.099	9.099	2,169	-0.04(-0.47%)
Sep 16, 2005	9.160	9.160	9.099	9.142	15,983	-0.02(-0.20%)
Sep 15, 2005	9.313	9.313	9.160	9.160	4,162	+0.00(+0.00%)
Sep 14, 2005	9.313	9.313	9.160	9.160	1,637	+0.06(+0.67%)
Sep 13, 2005	9.069	9.099	9.069	9.099	6,162	-0.06(-0.67%)
Sep 12, 2005	9.380	9.380	9.160	9.160	491	+0.00(+0.00%)
Sep 09, 2005	9.139	9.160	9.139	9.160	1,383	+0.01(+0.07%)
Sep 08, 2005	9.154	9.154	9.154	9.154	1,504	+0.00(+0.00%)
Sep 07, 2005	9.099	9.154	9.099	9.154	1,146	-0.01(-0.07%)
Sep 06, 2005	9.282	9.307	9.069	9.160	15,561	+0.00(+0.00%)
Sep 02, 2005	9.069	9.160	9.069	9.160	5,967	+0.00(+0.00%)