Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.838	5.887	5.838	5.875	1,310	-0.53(-8.29%)
Mar 30, 2009	6.504	6.504	6.406	6.406	327	-0.04(-0.57%)
Mar 25, 2009	6.076	6.443	6.443	6.443	491	-0.03(-0.47%)
Mar 24, 2009	6.473	6.473	6.473	6.473	163	+0.06(+0.95%)
Mar 23, 2009	6.412	6.473	6.412	6.412	1,642	+0.00(+0.00%)
Mar 20, 2009	5.899	6.412	5.899	6.412	2,588	+0.40(+6.60%)
Mar 19, 2009	5.808	6.015	5.808	6.015	1,557	-0.12(-1.99%)
Mar 17, 2009	6.382	6.137	6.137	6.137	1,473	+0.25(+4.25%)
Mar 16, 2009	6.107	6.412	5.887	5.887	2,174	-0.19(-3.12%)
Mar 13, 2009	5.795	6.107	5.582	6.076	8,847	+0.37(+6.42%)
Mar 12, 2009	5.582	5.911	5.574	5.710	2,606	-0.21(-3.61%)
Mar 11, 2009	5.924	5.924	5.924	5.924	163	+0.24(+4.30%)
Mar 10, 2009	5.850	5.850	5.679	5.679	1,310	-0.09(-1.48%)
Mar 09, 2009	5.765	5.765	5.765	5.765	0	+0.00(+0.00%)
Mar 06, 2009	5.496	5.850	5.191	5.765	5,485	+0.42(+7.89%)
Mar 05, 2009	5.398	5.398	5.343	5.343	1,635	-0.03(-0.57%)
Mar 04, 2009	5.205	5.374	5.191	5.374	11,289	-0.12(-2.22%)
Feb 27, 2009	5.191	5.496	5.496	5.496	4,093	+0.19(+3.57%)
Feb 25, 2009	5.252	5.307	5.307	5.307	10,316	-0.11(-2.03%)
Feb 24, 2009	5.392	5.417	5.258	5.417	5,037	-0.09(-1.66%)
Feb 23, 2009	6.076	6.076	5.508	5.508	661	-0.57(-9.35%)
Feb 20, 2009	5.398	6.076	5.398	6.076	491	-0.28(-4.46%)
Feb 19, 2009	6.360	6.360	6.360	6.360	163	+0.50(+8.60%)
Feb 18, 2009	5.496	5.856	5.411	5.856	771	+0.17(+3.01%)
Feb 17, 2009	6.137	6.137	5.081	5.685	12,710	-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	6.803	6.803	6.139	6.139	859	+0.06(+0.92%)
Feb 10, 2009	6.168	6.168	6.082	6.082	327	-0.10(-1.58%)
Feb 09, 2009	6.192	6.192	6.180	6.180	655	+0.07(+1.20%)
Feb 06, 2009	6.107	6.107	6.107	6.107	1,146	-0.06(-0.99%)
Feb 05, 2009	6.168	6.168	6.168	6.168	0	+0.00(+0.00%)
Feb 04, 2009	6.412	6.412	6.168	6.168	12,895	+0.02(+0.40%)
Feb 03, 2009	6.253	6.430	6.119	6.143	1,328	-0.22(-3.45%)
Feb 02, 2009	6.107	6.962	6.107	6.363	3,558	-0.47(-6.88%)
Jan 30, 2009	6.363	6.974	6.363	6.833	982	-0.16(-2.36%)
Jan 29, 2009	6.101	7.011	6.095	6.998	1,044	+0.39(+5.92%)
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	6.082	6.082	6.082	6.082	655	-0.09(-1.39%)
Jan 22, 2009	6.125	6.168	6.125	6.168	327	+0.09(+1.51%)
Jan 21, 2009	5.985	6.290	5.985	6.076	1,843	+0.09(+1.53%)
Jan 20, 2009	6.168	6.168	5.985	5.985	655	-0.43(-6.67%)
Jan 16, 2009	6.412	6.412	6.412	6.412	491	-0.55(-7.89%)
Jan 15, 2009	6.998	6.998	6.962	6.962	491	+0.03(+0.44%)
Jan 14, 2009	6.464	6.931	6.464	6.931	6,759	+0.42(+6.47%)
Jan 13, 2009	6.589	6.589	6.467	6.510	1,310	+0.42(+6.92%)
Jan 12, 2009	5.838	6.168	5.838	6.088	9,474	+0.00(+0.00%)
Jan 09, 2009	6.046	6.107	5.679	6.088	7,401	-0.37(-5.68%)
Jan 08, 2009	6.101	6.455	6.101	6.455	1,146	+0.37(+6.02%)
Jan 07, 2009	6.259	6.259	5.801	6.088	2,991	-0.20(-3.20%)
Jan 06, 2009	6.498	6.498	6.290	6.290	327	-0.59(-8.53%)