Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.31	11.31	11.07	11.16	14,147	-0.18(-1.62%)
Apr 27, 2012	11.25	11.35	11.10	11.35	19,273	+0.16(+1.46%)
Apr 26, 2012	10.92	11.20	10.92	11.19	23,140	+0.20(+1.79%)
Apr 25, 2012	10.89	10.99	10.88	10.99	13,256	+0.22(+2.08%)
Apr 24, 2012	10.51	10.79	10.51	10.76	9,693	+0.22(+2.06%)
Apr 23, 2012	10.76	10.76	10.53	10.55	25,963	-0.44(-4.02%)
Apr 20, 2012	10.99	11.03	10.72	10.99	36,761	+0.45(+4.25%)
Apr 19, 2012	10.94	10.94	10.53	10.54	18,621	-0.36(-3.30%)
Apr 18, 2012	11.05	11.05	10.90	10.90	12,151	-0.27(-2.43%)
Apr 17, 2012	11.09	11.27	10.80	11.17	20,962	+0.23(+2.11%)
Apr 16, 2012	10.59	11.16	10.59	10.94	29,239	+0.39(+3.73%)
Apr 13, 2012	10.99	10.99	10.54	10.55	17,232	-0.49(-4.43%)
Apr 12, 2012	10.72	11.16	10.72	11.04	23,530	+0.27(+2.52%)
Apr 11, 2012	10.70	10.79	10.47	10.76	25,891	+0.48(+4.69%)
Apr 10, 2012	10.49	10.71	10.22	10.28	60,062	-0.14(-1.37%)
Apr 09, 2012	10.69	10.87	10.42	10.42	37,796	-0.52(-4.72%)
Apr 05, 2012	11.04	11.35	10.94	10.94	12,423	-0.12(-1.04%)
Apr 04, 2012	11.40	11.51	11.05	11.06	20,155	-0.46(-3.95%)
Apr 03, 2012	11.69	11.69	11.49	11.51	15,763	-0.25(-2.14%)
Apr 02, 2012	11.34	11.76	11.34	11.76	18,937	+0.41(+3.65%)
Mar 30, 2012	11.59	11.59	11.34	11.35	20,361	-0.11(-0.95%)
Mar 29, 2012	11.42	11.53	11.28	11.46	7,632	-0.06(-0.53%)
Mar 28, 2012	11.53	11.59	11.42	11.52	10,719	-0.07(-0.59%)
Mar 27, 2012	11.76	11.76	11.49	11.59	26,805	-0.18(-1.50%)
Mar 26, 2012	11.41	11.76	11.23	11.76	42,518	+0.37(+3.28%)
Mar 23, 2012	11.26	11.39	11.15	11.39	12,413	+0.23(+2.07%)
Mar 22, 2012	11.23	11.28	11.04	11.16	18,631	-0.21(-1.85%)
Mar 21, 2012	11.49	11.49	11.33	11.37	8,197	-0.08(-0.71%)
Mar 20, 2012	11.57	11.57	11.38	11.45	18,777	-0.17(-1.46%)
Mar 19, 2012	11.46	11.70	11.46	11.62	17,525	+0.20(+1.78%)
Mar 16, 2012	11.52	11.61	11.31	11.42	77,372	-0.06(-0.53%)
Mar 15, 2012	11.53	11.54	11.36	11.48	11,024	+0.05(+0.42%)
Mar 14, 2012	11.50	11.51	11.40	11.43	11,179	-0.10(-0.83%)
Mar 13, 2012	11.04	11.54	11.02	11.52	20,148	+0.52(+4.75%)
Mar 12, 2012	11.00	11.04	10.97	11.00	11,322	-0.01(-0.06%)
Mar 09, 2012	10.62	11.03	10.62	11.01	18,075	+0.36(+3.38%)
Mar 08, 2012	10.57	10.68	10.43	10.65	9,805	+0.09(+0.84%)
Mar 07, 2012	10.38	10.59	10.30	10.56	16,634	+0.22(+2.17%)
Mar 06, 2012	10.48	10.70	10.30	10.34	34,843	-0.20(-1.93%)
Mar 05, 2012	10.19	10.54	10.19	10.54	42,322	+0.35(+3.47%)
Mar 02, 2012	10.59	10.59	10.19	10.19	54,672	-0.35(-3.29%)
Mar 01, 2012	10.63	10.78	10.53	10.53	18,429	+0.01(+0.06%)
Feb 29, 2012	10.59	10.62	10.45	10.53	29,054	-0.07(-0.70%)
Feb 28, 2012	10.52	10.60	10.44	10.60	13,203	+0.08(+0.81%)
Feb 27, 2012	10.44	10.67	10.44	10.52	3,009	+0.03(+0.26%)
Feb 24, 2012	10.66	10.77	10.49	10.49	11,780	-0.19(-1.82%)
Feb 23, 2012	10.54	10.68	10.45	10.68	16,423	+0.26(+2.51%)
Feb 22, 2012	10.50	10.60	10.42	10.42	8,753	-0.05(-0.51%)
Feb 21, 2012	10.68	10.68	10.08	10.48	10,045	-0.21(-1.95%)
Feb 17, 2012	10.64	10.72	10.48	10.68	17,932	+0.07(+0.63%)
Feb 16, 2012	10.29	10.63	10.29	10.62	8,942	+0.37(+3.61%)
Feb 15, 2012	10.46	10.59	10.22	10.25	29,569	-0.22(-2.05%)
Feb 14, 2012	10.55	10.55	10.32	10.46	12,383	-0.21(-2.01%)
Feb 13, 2012	10.80	10.84	10.59	10.68	33,607	+0.01(+0.13%)
Feb 10, 2012	10.84	10.99	10.66	10.66	8,570	-0.30(-2.76%)
Feb 09, 2012	11.02	11.17	10.87	10.97	29,188	-0.10(-0.91%)
Feb 08, 2012	11.00	11.17	10.97	11.07	10,031	+0.07(+0.61%)
Feb 07, 2012	10.99	11.14	10.95	11.00	18,653	-0.05(-0.49%)
Feb 06, 2012	11.17	11.28	10.97	11.05	11,046	-0.22(-1.91%)
Feb 03, 2012	11.42	11.42	10.91	11.27	94,247	-0.09(-0.77%)
Feb 02, 2012	11.36	11.40	11.25	11.36	50,607	-0.11(-0.94%)
Feb 01, 2012	11.01	11.48	11.01	11.46	48,458	+0.37(+3.33%)
Jan 31, 2012	11.03	11.21	10.94	11.09	13,170	+0.16(+1.48%)
Jan 30, 2012	10.75	10.95	10.31	10.93	34,395	+0.05(+0.43%)
Jan 27, 2012	10.99	11.03	10.75	10.89	24,989	-0.17(-1.52%)
Jan 26, 2012	11.52	11.52	10.96	11.05	28,149	-0.43(-3.75%)
Jan 25, 2012	11.34	11.76	11.20	11.48	64,607	+0.11(+0.94%)
Jan 24, 2012	11.09	11.38	11.09	11.38	17,222	+0.19(+1.68%)
Jan 23, 2012	11.20	11.31	10.80	11.19	14,030	-0.01(-0.12%)
Jan 20, 2012	10.88	11.21	10.84	11.20	15,813	+0.31(+2.84%)
Jan 19, 2012	10.66	10.91	10.66	10.89	8,558	+0.15(+1.44%)
Jan 18, 2012	10.52	10.80	10.40	10.74	19,267	+0.21(+2.04%)
Jan 17, 2012	10.62	10.62	10.26	10.52	26,439	+0.02(+0.19%)
Jan 13, 2012	10.53	10.64	10.30	10.50	40,496	-0.25(-2.31%)
Jan 12, 2012	10.68	10.75	10.54	10.75	13,465	+0.09(+0.88%)
Jan 11, 2012	10.58	10.70	10.56	10.66	6,795	-0.01(-0.13%)
Jan 10, 2012	10.70	10.70	10.55	10.67	25,530	+0.10(+0.95%)
Jan 09, 2012	10.66	10.66	10.45	10.57	17,074	-0.01(-0.06%)
Jan 06, 2012	10.52	10.74	10.52	10.58	33,046	-0.17(-1.56%)
Jan 05, 2012	10.71	10.76	10.52	10.74	10,520	+0.01(+0.12%)
Jan 04, 2012	10.68	10.90	10.60	10.73	12,206	+0.13(+1.20%)
Dec 30, 2011	10.38	10.65	10.27	10.60	42,886	+0.09(+0.83%)
Dec 29, 2011	10.29	10.54	10.20	10.52	13,378	+0.19(+1.82%)
Dec 28, 2011	10.49	10.51	10.09	10.33	26,842	-0.16(-1.54%)
Dec 27, 2011	10.52	10.52	10.44	10.49	5,882	-0.03(-0.32%)
Dec 23, 2011	10.54	10.59	10.46	10.52	7,109	-0.15(-1.45%)
Dec 21, 2011	10.52	10.75	10.50	10.68	19,775	-0.04(-0.38%)
Dec 20, 2011	9.972	10.75	9.972	10.72	40,928	+0.75(+7.55%)
Dec 19, 2011	10.12	10.14	9.965	9.965	18,328	-0.06(-0.60%)
Dec 16, 2011	10.01	10.13	9.811	10.03	90,277	+0.00(+0.00%)
Dec 15, 2011	10.77	10.92	9.784	10.03	69,839	-1.54(-13.31%)
Dec 14, 2011	9.985	11.56	9.985	11.56	43,190	+1.51(+14.96%)
Dec 13, 2011	10.32	10.32	10.02	10.06	17,679	-0.08(-0.80%)
Dec 12, 2011	10.22	10.27	10.03	10.14	23,921	-0.23(-2.20%)
Dec 09, 2011	9.931	10.41	9.931	10.37	43,223	+0.52(+5.25%)
Dec 08, 2011	10.27	10.30	9.837	9.851	36,972	-0.46(-4.50%)
Dec 07, 2011	10.33	10.44	10.06	10.31	37,840	-0.09(-0.90%)
Dec 06, 2011	10.45	10.56	10.33	10.41	40,173	-0.01(-0.06%)
Dec 05, 2011	10.40	10.52	10.25	10.42	37,048	+0.16(+1.57%)
Dec 02, 2011	10.39	10.39	10.13	10.25	25,973	+0.00(+0.00%)
Dec 01, 2011	10.54	10.54	10.15	10.25	60,005	-0.36(-3.42%)
Nov 30, 2011	10.05	10.67	9.811	10.62	92,949	+0.99(+10.26%)
Nov 29, 2011	9.582	9.757	9.468	9.629	30,868	+0.07(+0.74%)
Nov 28, 2011	9.406	9.652	9.233	9.559	50,429	+0.46(+5.04%)
Nov 25, 2011	9.167	9.519	9.080	9.100	21,802	-0.13(-1.37%)
Nov 23, 2011	9.525	9.698	9.220	9.226	37,934	-0.33(-3.41%)
Nov 22, 2011	9.645	9.698	9.522	9.552	10,270	-0.13(-1.30%)
Nov 21, 2011	9.598	9.931	9.598	9.678	16,120	-0.12(-1.22%)
Nov 18, 2011	9.625	9.924	9.625	9.798	27,346	+0.15(+1.58%)
Nov 17, 2011	9.665	9.844	9.595	9.645	25,600	-0.02(-0.21%)
Nov 16, 2011	9.539	9.944	9.539	9.665	24,177	+0.01(+0.14%)
Nov 15, 2011	9.625	9.731	9.399	9.652	23,707	+0.15(+1.54%)
Nov 14, 2011	9.592	9.658	9.419	9.505	33,004	-0.08(-0.83%)
Nov 11, 2011	10.01	10.01	9.545	9.585	30,366	+0.02(+0.21%)
Nov 10, 2011	9.711	9.944	9.466	9.565	11,078	+0.05(+0.49%)
Nov 09, 2011	9.671	9.764	9.499	9.519	65,732	-0.41(-4.15%)
Nov 08, 2011	9.771	10.02	9.731	9.931	29,606	+0.27(+2.75%)
Nov 07, 2011	9.778	9.778	9.432	9.665	23,019	-0.09(-0.95%)
Nov 04, 2011	9.764	9.831	9.107	9.758	15,601	-0.18(-1.80%)
Nov 03, 2011	9.638	9.957	9.446	9.937	36,697	+0.43(+4.47%)
Nov 02, 2011	9.339	9.625	9.299	9.512	41,793	+0.35(+3.77%)
Nov 01, 2011	9.107	9.751	9.107	9.167	72,484	-0.35(-3.63%)
Oct 31, 2011	9.499	9.652	9.446	9.512	37,243	-0.13(-1.38%)
Oct 28, 2011	9.366	9.652	9.366	9.645	28,444	+0.20(+2.11%)
Oct 27, 2011	9.452	9.532	9.313	9.446	149,088	+0.08(+0.85%)
Oct 26, 2011	9.226	9.452	9.120	9.366	38,886	+0.32(+3.52%)
Oct 25, 2011	9.452	9.452	9.034	9.047	30,378	-0.32(-3.40%)
Oct 24, 2011	9.167	9.426	9.167	9.366	56,639	+0.12(+1.29%)
Oct 21, 2011	9.280	9.280	9.014	9.246	44,060	+0.28(+3.11%)
Oct 20, 2011	9.094	9.094	8.854	8.967	24,679	-0.06(-0.66%)
Oct 19, 2011	9.306	9.459	9.007	9.027	28,263	-0.25(-2.72%)
Oct 18, 2011	9.094	9.412	9.094	9.280	60,406	+0.26(+2.87%)
Oct 17, 2011	9.386	9.386	9.001	9.021	33,665	-0.44(-4.63%)
Oct 14, 2011	9.432	9.492	9.220	9.459	22,548	+0.06(+0.64%)
Oct 13, 2011	9.246	9.432	9.246	9.399	18,621	+0.06(+0.64%)
Oct 12, 2011	9.080	9.339	8.987	9.339	26,542	+0.15(+1.66%)
Oct 11, 2011	9.087	9.286	9.060	9.187	28,358	-0.05(-0.50%)
Oct 10, 2011	8.954	9.299	8.781	9.233	44,770	+0.44(+4.98%)
Oct 07, 2011	9.014	9.087	8.702	8.795	30,316	-0.33(-3.64%)
Oct 06, 2011	9.299	9.299	8.801	9.127	31,021	+0.13(+1.40%)
Oct 05, 2011	8.974	9.113	8.635	9.001	22,800	-0.03(-0.29%)
Oct 04, 2011	8.164	9.519	8.091	9.027	71,321	+0.94(+11.67%)
Oct 03, 2011	8.423	8.668	8.084	8.084	66,389	-0.43(-5.07%)
Sep 30, 2011	8.662	8.662	8.496	8.516	32,770	-0.25(-2.88%)
Sep 29, 2011	8.635	8.768	8.496	8.768	21,503	+0.35(+4.18%)
Sep 28, 2011	8.775	8.775	8.416	8.416	30,423	-0.31(-3.50%)
Sep 27, 2011	8.848	8.848	8.582	8.722	52,581	+0.09(+1.00%)
Sep 26, 2011	8.556	8.901	8.283	8.635	29,886	+0.16(+1.88%)
Sep 23, 2011	8.124	8.529	8.124	8.476	25,514	+0.33(+3.99%)
Sep 22, 2011	7.918	8.383	7.831	8.150	79,253	+0.01(+0.16%)
Sep 21, 2011	8.522	8.981	7.958	8.137	53,306	-0.34(-4.00%)
Sep 20, 2011	8.635	8.781	8.476	8.476	25,958	-0.17(-1.92%)
Sep 19, 2011	8.841	8.841	8.615	8.642	12,415	-0.33(-3.63%)
Sep 16, 2011	9.067	9.067	8.854	8.967	55,888	-0.03(-0.30%)
Sep 15, 2011	9.067	9.067	8.708	8.994	30,836	+0.12(+1.35%)
Sep 14, 2011	8.775	8.908	8.549	8.874	30,312	+0.20(+2.30%)
Sep 13, 2011	8.629	8.742	8.509	8.675	15,491	+0.14(+1.63%)
Sep 12, 2011	8.330	8.754	8.330	8.536	16,012	+0.10(+1.18%)
Sep 09, 2011	8.622	8.868	8.363	8.436	46,502	-0.23(-2.68%)
Sep 08, 2011	8.881	9.034	8.642	8.668	26,381	-0.31(-3.48%)
Sep 07, 2011	8.595	8.994	8.463	8.981	43,962	+0.58(+6.88%)
Sep 06, 2011	8.363	8.615	8.336	8.403	26,176	+0.03(+0.40%)
Sep 02, 2011	8.469	8.755	8.217	8.370	74,539	-0.24(-2.78%)
Sep 01, 2011	8.735	8.987	8.595	8.609	43,536	-0.40(-4.42%)
Aug 31, 2011	8.994	9.187	8.868	9.007	44,837	-0.14(-1.53%)
Aug 30, 2011	9.060	9.153	8.828	9.147	15,902	+0.00(+0.00%)
Aug 29, 2011	8.974	9.160	8.821	9.147	32,614	+0.24(+2.65%)
Aug 26, 2011	8.635	9.055	8.629	8.911	32,358	+0.22(+2.49%)
Aug 25, 2011	9.127	9.127	8.445	8.694	32,492	-0.33(-3.64%)
Aug 24, 2011	8.616	9.075	8.373	9.022	30,409	+0.40(+4.64%)
Aug 23, 2011	8.078	8.826	7.973	8.622	85,714	+0.53(+6.57%)
Aug 22, 2011	8.255	8.255	7.986	8.091	10,776	+0.08(+0.98%)
Aug 19, 2011	7.973	8.058	7.933	8.012	163,765	+0.04(+0.49%)
Aug 18, 2011	7.946	8.110	7.940	7.973	47,586	-0.14(-1.70%)
Aug 17, 2011	8.261	8.261	8.104	8.110	6,844	+0.04(+0.49%)
Aug 16, 2011	8.176	8.189	7.940	8.071	38,135	-0.20(-2.46%)
Aug 15, 2011	8.025	8.274	8.012	8.274	30,846	+0.33(+4.21%)
Aug 12, 2011	8.301	8.498	7.887	7.940	44,900	-0.33(-3.97%)
Aug 11, 2011	7.841	8.399	7.841	8.268	54,274	+0.49(+6.24%)
Aug 10, 2011	8.793	8.977	7.749	7.782	71,895	-1.34(-14.68%)
Aug 09, 2011	8.242	9.134	7.330	9.121	85,755	+1.47(+19.21%)
Aug 08, 2011	8.412	8.753	7.612	7.651	89,274	-0.94(-10.92%)
Aug 05, 2011	8.648	8.990	8.530	8.589	58,151	+0.04(+0.46%)
Aug 04, 2011	8.727	8.924	8.550	8.550	45,568	-0.44(-4.89%)
Aug 03, 2011	8.596	9.036	8.570	8.990	23,220	+0.44(+5.14%)
Aug 02, 2011	8.950	9.009	8.550	8.550	89,425	-0.49(-5.37%)
Aug 01, 2011	9.167	9.167	8.996	9.036	34,088	-0.03(-0.29%)
Jul 29, 2011	8.760	9.141	8.760	9.062	12,962	+0.19(+2.14%)
Jul 28, 2011	8.734	8.872	8.701	8.872	13,121	+0.18(+2.04%)
Jul 27, 2011	8.983	9.055	8.662	8.694	53,636	-0.28(-3.14%)
Jul 26, 2011	9.305	9.351	8.944	8.977	20,300	-0.26(-2.84%)
Jul 25, 2011	9.219	9.351	9.119	9.239	33,708	-0.07(-0.71%)
Jul 22, 2011	9.285	9.410	9.272	9.305	17,854	-0.10(-1.12%)
Jul 21, 2011	9.344	9.416	9.305	9.410	16,111	+0.07(+0.70%)
Jul 20, 2011	9.324	9.351	9.285	9.344	8,942	-0.02(-0.21%)
Jul 19, 2011	9.160	9.429	8.990	9.364	23,115	+0.33(+3.63%)
Jul 18, 2011	9.022	9.252	8.872	9.036	36,634	+0.02(+0.22%)
Jul 15, 2011	9.088	9.291	8.931	9.016	60,939	-0.06(-0.65%)
Jul 14, 2011	9.193	9.193	9.075	9.075	8,788	-0.12(-1.36%)
Jul 13, 2011	9.068	9.203	9.068	9.200	19,528	+0.06(+0.65%)
Jul 12, 2011	9.127	9.252	9.121	9.141	14,523	+0.02(+0.22%)
Jul 11, 2011	9.200	9.206	9.055	9.121	20,703	-0.15(-1.63%)
Jul 08, 2011	9.206	9.311	9.154	9.272	12,684	-0.07(-0.77%)
Jul 07, 2011	9.213	9.351	9.213	9.344	33,251	+0.18(+2.01%)
Jul 06, 2011	8.950	9.167	8.872	9.160	29,347	+0.18(+1.97%)
Jul 05, 2011	9.095	9.095	8.924	8.983	13,237	-0.11(-1.23%)
Jul 01, 2011	9.160	9.219	9.062	9.095	25,227	-0.02(-0.22%)
Jun 30, 2011	9.154	9.196	8.990	9.114	23,112	+0.02(+0.22%)
Jun 29, 2011	9.252	9.265	9.022	9.095	22,838	-0.20(-2.12%)
Jun 28, 2011	9.364	9.364	9.167	9.291	34,094	-0.11(-1.19%)
Jun 27, 2011	9.062	9.410	9.029	9.403	90,854	+0.02(+0.21%)
Jun 24, 2011	8.629	9.429	8.517	9.383	402,271	+0.79(+9.24%)
Jun 23, 2011	8.438	8.589	8.438	8.589	7,059	+0.07(+0.85%)
Jun 22, 2011	8.675	8.734	8.517	8.517	8,608	-0.21(-2.41%)
Jun 21, 2011	8.648	8.727	8.484	8.727	50,845	+0.12(+1.37%)
Jun 20, 2011	8.570	8.609	8.425	8.609	12,770	+0.16(+1.94%)
Jun 17, 2011	8.478	8.609	8.445	8.445	109,170	+0.03(+0.31%)
Jun 16, 2011	8.452	8.478	8.386	8.419	29,880	+0.03(+0.31%)
Jun 15, 2011	8.478	8.478	8.366	8.393	23,900	-0.07(-0.85%)
Jun 14, 2011	8.465	8.479	8.419	8.465	35,494	+0.09(+1.10%)
Jun 13, 2011	8.471	8.511	8.366	8.373	7,787	-0.09(-1.09%)
Jun 10, 2011	8.530	8.546	8.366	8.465	30,772	-0.08(-0.92%)
Jun 09, 2011	8.563	8.681	8.491	8.543	10,739	-0.02(-0.23%)
Jun 08, 2011	8.432	8.694	8.432	8.563	26,434	+0.13(+1.56%)
Jun 07, 2011	8.261	8.484	8.261	8.432	14,400	+0.28(+3.46%)
Jun 06, 2011	8.274	8.353	8.122	8.150	29,510	-0.12(-1.51%)
Jun 03, 2011	8.425	8.655	8.274	8.274	37,491	-0.10(-1.21%)
May 24, 2011	8.538	8.609	8.350	8.376	41,725	-0.10(-1.15%)
May 23, 2011	8.486	8.629	8.473	8.473	10,464	-0.12(-1.43%)
May 20, 2011	8.564	8.694	8.564	8.596	33,388	-0.03(-0.38%)
May 19, 2011	8.694	8.694	8.583	8.629	21,643	-0.01(-0.15%)
May 18, 2011	8.616	8.661	8.583	8.642	27,759	+0.01(+0.15%)
May 17, 2011	8.583	8.635	8.583	8.629	42,588	+0.05(+0.53%)
May 16, 2011	8.583	8.648	8.577	8.583	26,373	-0.01(-0.15%)
May 13, 2011	8.629	8.668	8.583	8.596	15,995	-0.06(-0.67%)
May 12, 2011	8.583	8.655	8.583	8.655	40,682	+0.07(+0.83%)
May 11, 2011	8.706	8.771	8.583	8.583	15,390	-0.19(-2.21%)
May 10, 2011	8.810	8.810	8.758	8.778	23,294	+0.00(+0.00%)
May 09, 2011	8.570	8.791	8.570	8.778	80,099	+0.17(+2.03%)
May 06, 2011	8.694	8.694	8.583	8.603	13,709	+0.00(+0.00%)
May 05, 2011	8.583	8.687	8.564	8.603	19,209	+0.02(+0.23%)
May 04, 2011	8.583	8.661	8.551	8.583	21,048	-0.01(-0.08%)
May 03, 2011	8.687	8.745	8.583	8.590	18,698	-0.09(-1.04%)