Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.191	5.497	5.497	5.497	4,093	+0.19(+3.57%)
Feb 25, 2009	5.252	5.307	5.307	5.307	10,315	-0.11(-2.03%)
Feb 24, 2009	5.393	5.417	5.258	5.417	5,036	-0.09(-1.66%)
Feb 23, 2009	6.077	6.077	5.509	5.509	661	-0.57(-9.35%)
Feb 20, 2009	5.399	6.077	5.399	6.077	491	-0.28(-4.46%)
Feb 19, 2009	6.361	6.361	6.361	6.361	163	+0.50(+8.60%)
Feb 18, 2009	5.497	5.857	5.411	5.857	771	+0.17(+3.01%)
Feb 17, 2009	6.138	6.138	5.081	5.686	12,709	-0.42(-6.90%)
Feb 13, 2009	6.107	6.107	6.107	6.107	204	+0.00(+0.00%)
Feb 12, 2009	6.107	6.107	6.107	6.107	163	-0.03(-0.52%)
Feb 11, 2009	6.804	6.804	6.139	6.139	859	+0.06(+0.92%)
Feb 10, 2009	6.169	6.169	6.083	6.083	327	-0.10(-1.58%)
Feb 09, 2009	6.193	6.193	6.181	6.181	654	+0.07(+1.20%)
Feb 06, 2009	6.107	6.107	6.107	6.107	1,146	-0.06(-0.99%)
Feb 05, 2009	6.169	6.169	6.169	6.169	0	+0.00(+0.00%)
Feb 04, 2009	6.413	6.413	6.169	6.169	12,894	+0.02(+0.40%)
Feb 03, 2009	6.254	6.431	6.120	6.144	1,327	-0.22(-3.45%)
Feb 02, 2009	6.107	6.963	6.107	6.364	3,557	-0.47(-6.88%)
Jan 30, 2009	6.364	6.975	6.364	6.834	982	-0.16(-2.36%)
Jan 29, 2009	6.101	7.011	6.095	6.999	1,044	+0.39(+5.91%)
Jan 27, 2009	6.559	6.608	6.608	6.608	4,748	+0.05(+0.74%)
Jan 26, 2009	6.559	6.559	6.559	6.559	163	+0.48(+7.83%)
Jan 23, 2009	6.083	6.083	6.083	6.083	654	-0.09(-1.39%)
Jan 22, 2009	6.126	6.169	6.126	6.169	327	+0.09(+1.51%)
Jan 21, 2009	5.985	6.291	5.985	6.077	1,843	+0.09(+1.53%)
Jan 20, 2009	6.169	6.169	5.985	5.985	654	-0.43(-6.67%)
Jan 16, 2009	6.413	6.413	6.413	6.413	491	-0.55(-7.89%)
Jan 15, 2009	6.999	6.999	6.963	6.963	491	+0.03(+0.44%)
Jan 14, 2009	6.465	6.932	6.465	6.932	6,758	+0.42(+6.47%)
Jan 13, 2009	6.590	6.590	6.468	6.511	1,309	+0.42(+6.92%)
Jan 12, 2009	5.839	6.169	5.839	6.089	9,473	+0.00(+0.00%)
Jan 09, 2009	6.046	6.107	5.680	6.089	7,400	-0.37(-5.68%)
Jan 08, 2009	6.101	6.456	6.101	6.456	1,146	+0.37(+6.02%)
Jan 07, 2009	6.260	6.260	5.802	6.089	2,991	-0.20(-3.20%)
Jan 06, 2009	6.498	6.498	6.291	6.291	327	-0.59(-8.53%)
Jan 02, 2009	6.877	6.877	6.877	6.877	0	+0.05(+0.67%)
Dec 31, 2008	6.199	6.831	6.138	6.831	1,882	+0.57(+9.12%)
Dec 30, 2008	6.260	6.260	6.260	6.260	4,912	+0.06(+0.99%)
Dec 29, 2008	6.370	6.370	6.199	6.199	2,503	-0.17(-2.68%)
Dec 23, 2008	6.370	6.370	6.370	6.370	0	+0.08(+1.26%)
Dec 22, 2008	6.291	6.291	6.291	6.291	163	+0.01(+0.19%)
Dec 19, 2008	6.199	6.987	6.199	6.278	3,687	-0.54(-7.88%)
Dec 18, 2008	6.474	6.816	6.187	6.816	3,972	+0.25(+3.81%)
Dec 17, 2008	6.566	6.566	6.566	6.566	0	+0.00(+0.00%)
Dec 16, 2008	7.060	7.060	6.566	6.566	3,821	+0.02(+0.28%)
Dec 15, 2008	6.697	6.840	6.413	6.547	6,986	-0.11(-1.63%)
Dec 12, 2008	6.749	6.749	6.656	6.656	1,223	+0.09(+1.38%)
Dec 11, 2008	6.993	6.993	6.340	6.565	491	-0.43(-6.11%)
Dec 10, 2008	6.443	7.280	6.175	6.993	3,795	-0.27(-3.70%)
Dec 09, 2008	7.262	7.262	7.262	7.262	327	-0.03(-0.42%)
Dec 04, 2008	7.024	7.292	7.292	7.292	982	+0.27(+3.83%)
Dec 03, 2008	6.749	7.024	6.718	7.024	2,128	-0.35(-4.72%)
Dec 02, 2008	6.718	7.372	6.718	7.372	1,187	+0.29(+4.10%)