Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	9.796	9.766	9.766	9.766	11,788	-0.10(-1.05%)
Dec 30, 2009	9.888	10.08	9.650	9.870	20,715	-0.06(-0.62%)
Dec 29, 2009	9.949	9.949	9.564	9.931	4,122	-0.02(-0.18%)
Dec 28, 2009	9.778	9.961	9.772	9.949	8,949	+0.18(+1.88%)
Dec 24, 2009	9.766	10.02	9.766	9.766	1,974	+0.03(+0.31%)
Dec 23, 2009	9.766	9.894	9.338	9.735	9,714	+0.02(+0.19%)
Dec 22, 2009	9.980	9.980	9.717	9.717	15,757	-0.30(-2.99%)
Dec 21, 2009	9.851	10.07	9.381	10.02	21,840	+0.16(+1.61%)
Dec 18, 2009	9.387	9.888	9.176	9.857	100,678	+0.60(+6.53%)
Dec 17, 2009	9.412	9.876	9.198	9.253	8,633	-0.19(-2.01%)
Dec 16, 2009	9.363	9.567	9.277	9.442	18,824	+0.14(+1.51%)
Dec 15, 2009	9.644	9.784	9.277	9.302	27,900	-0.22(-2.31%)
Dec 14, 2009	9.277	9.619	9.277	9.522	21,506	+0.31(+3.31%)
Dec 11, 2009	9.467	9.528	9.216	9.216	23,081	-0.19(-2.01%)
Dec 10, 2009	10.15	10.15	9.399	9.406	27,318	-0.72(-7.12%)
Dec 09, 2009	9.925	10.28	9.867	10.13	45,310	+0.23(+2.35%)
Dec 08, 2009	10.01	10.17	9.763	9.894	9,799	-0.16(-1.64%)
Dec 07, 2009	9.741	10.22	9.741	10.06	17,833	+0.34(+3.45%)
Dec 04, 2009	9.577	9.943	9.485	9.723	15,592	+0.34(+3.65%)
Dec 03, 2009	9.815	9.943	9.320	9.381	9,747	-0.38(-3.94%)
Dec 02, 2009	9.577	10.33	9.577	9.766	16,540	-0.18(-1.84%)
Dec 01, 2009	9.974	10.26	9.589	9.949	22,731	+0.05(+0.49%)
Nov 30, 2009	10.10	10.52	9.900	9.900	20,767	-0.16(-1.58%)
Nov 27, 2009	10.25	10.61	9.796	10.06	13,229	-0.34(-3.23%)
Nov 25, 2009	10.63	10.63	9.955	10.39	6,816	-0.26(-2.41%)
Nov 24, 2009	10.52	10.67	10.35	10.65	12,316	+0.08(+0.75%)
Nov 23, 2009	10.13	10.60	10.13	10.57	8,668	+0.53(+5.29%)
Nov 20, 2009	9.961	10.29	9.399	10.04	13,250	+0.10(+0.98%)
Nov 19, 2009	10.11	10.52	9.912	9.943	11,492	-0.23(-2.22%)
Nov 18, 2009	9.803	10.41	9.454	10.17	14,642	+0.34(+3.48%)
Nov 17, 2009	9.589	9.827	9.589	9.827	8,920	+0.20(+2.03%)
Nov 16, 2009	9.491	9.717	9.320	9.631	18,246	+0.19(+2.01%)
Nov 13, 2009	9.186	9.833	9.161	9.442	14,192	+0.26(+2.79%)
Nov 12, 2009	9.161	9.564	9.100	9.186	15,810	-0.24(-2.53%)
Nov 11, 2009	9.363	9.772	9.344	9.424	15,322	+0.14(+1.51%)
Nov 10, 2009	9.583	9.827	9.106	9.283	22,226	-0.34(-3.55%)
Nov 09, 2009	9.430	9.656	9.430	9.625	14,220	+0.24(+2.60%)
Nov 06, 2009	9.033	9.399	9.015	9.381	16,700	+0.20(+2.13%)
Nov 05, 2009	9.076	9.216	9.021	9.186	16,677	+0.17(+1.90%)
Nov 04, 2009	9.522	9.595	8.862	9.015	34,459	-0.50(-5.26%)
Nov 03, 2009	10.14	10.14	9.167	9.515	51,450	-0.42(-4.24%)
Nov 02, 2009	9.674	10.27	9.674	9.937	15,471	+0.27(+2.84%)
Oct 30, 2009	10.56	10.85	9.638	9.662	42,950	-0.97(-9.13%)
Oct 29, 2009	9.839	10.76	9.735	10.63	28,237	+0.86(+8.81%)
Oct 28, 2009	9.778	9.912	9.711	9.772	10,919	-0.14(-1.42%)
Oct 27, 2009	10.08	10.11	9.894	9.912	9,097	-0.20(-1.93%)
Oct 26, 2009	10.25	10.61	9.786	10.11	25,552	-0.13(-1.25%)
Oct 23, 2009	10.80	10.92	10.09	10.24	17,442	-0.46(-4.34%)
Oct 22, 2009	10.98	10.98	10.54	10.70	13,201	-0.29(-2.67%)
Oct 21, 2009	11.11	11.41	10.93	10.99	15,499	-0.01(-0.11%)
Oct 20, 2009	11.04	11.45	11.01	11.01	9,229	-0.13(-1.21%)
Oct 19, 2009	10.92	11.23	10.80	11.14	5,848	+0.26(+2.41%)
Oct 16, 2009	10.94	10.99	10.67	10.88	17,544	-0.12(-1.06%)
Oct 15, 2009	10.33	10.99	10.33	10.99	146,191	+0.26(+2.39%)
Oct 14, 2009	10.66	10.74	10.57	10.74	4,428	+0.10(+0.92%)
Oct 13, 2009	10.57	10.75	10.57	10.64	7,408	+0.12(+1.16%)
Oct 12, 2009	10.92	10.92	10.42	10.52	32,858	-0.46(-4.23%)
Oct 09, 2009	10.66	10.99	10.66	10.98	7,985	+0.35(+3.33%)
Oct 08, 2009	10.60	10.82	10.58	10.63	11,760	+0.02(+0.17%)
Oct 07, 2009	9.827	10.73	9.827	10.61	45,599	-0.14(-1.31%)
Oct 06, 2009	10.53	10.77	10.09	10.75	10,898	+0.35(+3.41%)
Oct 05, 2009	10.52	10.52	10.22	10.39	11,708	-0.09(-0.82%)
Oct 02, 2009	10.47	10.69	10.45	10.48	17,183	-0.01(-0.06%)