Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.41	23.41	22.55	22.56	43,381	-0.41(-1.77%)
Feb 27, 2018	23.19	23.33	22.94	22.97	32,213	-0.20(-0.86%)
Feb 26, 2018	22.92	23.22	22.77	23.17	26,632	+0.02(+0.07%)
Feb 23, 2018	23.12	23.22	22.91	23.15	26,724	+0.21(+0.91%)
Feb 22, 2018	23.68	23.68	22.85	22.94	52,814	-0.70(-2.96%)
Feb 21, 2018	23.40	23.73	23.39	23.64	11,389	+0.50(+2.16%)
Feb 20, 2018	23.28	23.49	22.70	23.14	34,379	-0.24(-1.03%)
Feb 16, 2018		23.38	23.38	23.38	0	+0.14(+0.61%)
Feb 15, 2018	22.77	23.27	22.77	23.24	24,778	+0.69(+3.07%)
Feb 14, 2018	22.22	22.81	22.22	22.55	53,208	+0.09(+0.41%)
Feb 13, 2018	22.55	22.69	22.32	22.46	16,206	-0.22(-0.96%)
Feb 12, 2018	22.46	22.91	22.25	22.67	40,957	+0.30(+1.34%)
Feb 09, 2018	22.17	22.70	21.86	22.37	18,698	+0.48(+2.21%)
Feb 08, 2018	22.30	22.46	21.89	21.89	47,004	-0.41(-1.83%)
Feb 07, 2018	21.78	22.45	21.61	22.30	14,069	+0.41(+1.87%)
Feb 06, 2018	21.81	22.84	21.66	21.89	59,946	+0.07(+0.34%)
Feb 05, 2018	22.04	22.04	21.06	21.81	22,973	-0.48(-2.13%)
Feb 02, 2018	22.48	22.62	22.15	22.29	22,138	-0.32(-1.40%)
Feb 01, 2018	22.34	22.77	21.99	22.61	12,955	+0.14(+0.63%)
Jan 31, 2018	23.07	23.12	22.08	22.47	21,878	-0.49(-2.14%)
Jan 30, 2018	22.94	23.24	22.79	22.96	17,294	-0.20(-0.86%)
Jan 29, 2018	23.32	23.73	22.75	23.16	32,615	-0.28(-1.21%)
Jan 26, 2018	23.33	23.79	23.32	23.44	21,659	-0.02(-0.07%)
Jan 25, 2018	24.07	24.07	23.00	23.46	44,879	+0.03(+0.14%)
Jan 24, 2018	23.71	23.82	23.42	23.42	11,688	-0.26(-1.09%)
Jan 23, 2018	23.88	23.88	23.53	23.68	37,864	-0.23(-0.94%)
Jan 22, 2018	24.23	24.23	23.65	23.91	25,628	-0.57(-2.32%)
Jan 19, 2018	23.53	24.54	23.52	24.48	50,148	+1.01(+4.30%)
Jan 18, 2018	23.57	23.75	23.12	23.47	75,678	-0.21(-0.88%)
Jan 17, 2018	23.12	23.78	22.70	23.68	63,858	+0.76(+3.31%)
Jan 16, 2018	23.05	23.32	22.53	22.92	36,515	-0.41(-1.75%)
Jan 12, 2018		23.32	23.32	23.32	0	-0.18(-0.78%)
Jan 11, 2018	22.62	23.63	22.62	23.51	35,110	+0.89(+3.95%)
Jan 10, 2018		22.77		22.62	9,730	+0.24(+1.08%)
Jan 09, 2018	22.95	23.10	22.37	22.37	24,741	-0.58(-2.51%)
Jan 08, 2018	22.57	23.12	22.42	22.95	45,285	+0.46(+2.04%)
Jan 05, 2018	22.51	22.59	22.31	22.49	29,298	+0.15(+0.67%)
Jan 04, 2018	22.38	22.72	22.22	22.34	33,099	-0.03(-0.11%)
Jan 03, 2018	22.40	22.53	22.04	22.37	24,130	+0.04(+0.19%)
Jan 02, 2018	22.32	22.32	22.11	22.32	57,847	+0.43(+1.98%)
Dec 29, 2017		21.89	21.89	21.89	0	-0.13(-0.61%)
Dec 28, 2017	22.01	22.05	21.82	22.02	22,062	+0.08(+0.34%)
Dec 27, 2017	21.81	22.29	21.77	21.95	27,351	+0.17(+0.77%)
Dec 26, 2017	22.36	22.83	21.76	21.78	56,964	-0.80(-3.55%)
Dec 22, 2017	23.26	23.72	22.58	22.58	44,662	-0.67(-2.87%)
Dec 21, 2017	23.43	23.61	23.17	23.25	26,934	-0.03(-0.14%)
Dec 20, 2017	23.60	23.60	23.16	23.28	26,406	-0.18(-0.78%)
Dec 19, 2017	24.13	24.13	23.24	23.47	24,982	-0.49(-2.05%)
Dec 18, 2017	23.78	24.28	23.65	23.96	56,798	+0.41(+1.74%)
Dec 15, 2017	22.60	23.65	22.60	23.55	139,837	+1.01(+4.48%)
Dec 14, 2017	23.02	23.17	22.37	22.54	25,517	-0.43(-1.85%)
Dec 13, 2017	23.30	23.38	22.88	22.97	46,444	-0.28(-1.18%)
Dec 12, 2017	23.35	23.36	23.19	23.24	44,309	-0.06(-0.25%)
Dec 11, 2017	23.16	23.36	23.03	23.30	35,222	+0.15(+0.65%)
Dec 08, 2017	23.36	23.36	22.90	23.15	43,049	-0.07(-0.29%)
Dec 07, 2017	23.37	23.77	23.12	23.22	35,650	-0.14(-0.61%)
Dec 06, 2017	23.58	23.71	23.07	23.36	30,459	-0.25(-1.06%)
Dec 05, 2017	24.15	24.15	23.51	23.61	30,115	-0.37(-1.53%)
Dec 04, 2017	24.08	24.08	23.86	23.98	49,059	+0.38(+1.59%)