Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.161	9.186	8.954	8.954	22,758	-0.34(-3.62%)
May 27, 2004	9.228	9.381	9.137	9.289	18,010	+0.00(+0.00%)
May 26, 2004	9.314	9.406	9.265	9.289	9,824	-0.05(-0.59%)
May 25, 2004	9.228	9.436	9.228	9.344	23,250	+0.02(+0.20%)
May 24, 2004	9.406	9.546	9.250	9.326	23,413	+5.62(+151.91%)
May 21, 2004	3.738	3.738	3.701	3.702	29,472	-0.02(-0.56%)
May 20, 2004	3.810	3.810	3.723	3.723	25,378	-0.09(-2.28%)
May 19, 2004	3.928	3.977	3.810	3.810	8,596	-0.05(-1.34%)
May 18, 2004	3.957	3.957	3.861	3.862	12,280	-0.05(-1.20%)
May 17, 2004	3.957	3.957	3.827	3.909	18,829	-0.01(-0.15%)
May 14, 2004	3.921	3.982	3.873	3.915	14,326	+0.01(+0.18%)
May 13, 2004	3.981	4.005	3.907	3.908	10,642	-0.04(-1.14%)
May 12, 2004	3.947	3.953	3.827	3.953	36,430	-0.01(-0.22%)
May 11, 2004	3.949	4.104	3.948	3.962	24,969	+0.00(+0.10%)
May 10, 2004	3.998	4.040	3.958	3.958	11,461	-0.00(-0.12%)
May 07, 2004	4.049	4.061	3.963	3.963	18,829	-0.10(-2.41%)
May 06, 2004	4.134	4.134	4.026	4.060	48,301	-0.07(-1.61%)
May 05, 2004	4.127	4.178	4.105	4.127	7,368	-0.03(-0.71%)
May 04, 2004	4.177	4.199	4.129	4.156	3,684	+0.02(+0.59%)
May 03, 2004	4.140	4.202	4.124	4.132	8,596	-0.01(-0.17%)
Apr 30, 2004	4.178	4.233	4.138	4.138	6,549	-0.04(-0.94%)
Apr 29, 2004	4.235	4.261	4.168	4.178	9,414	-0.03(-0.74%)
Apr 28, 2004	4.251	4.261	4.174	4.209	9,414	-0.04(-0.99%)
Apr 27, 2004	4.222	4.251	4.202	4.251	35,612	+0.01(+0.35%)
Apr 26, 2004	4.251	4.251	4.230	4.236	2,456	-0.00(-0.05%)
Apr 23, 2004	4.275	4.275	4.209	4.238	6,140	-0.06(-1.43%)
Apr 22, 2004	4.251	4.300	4.236	4.300	7,368	+0.00(+0.09%)
Apr 21, 2004	4.250	4.296	4.192	4.296	4,912	+0.07(+1.55%)
Apr 20, 2004	4.349	4.349	4.230	4.230	8,596	-0.12(-2.83%)
Apr 19, 2004	4.349	4.353	4.343	4.353	15,145	+0.01(+0.18%)
Apr 16, 2004	4.352	4.372	4.332	4.346	31,109	-0.00(-0.07%)
Apr 15, 2004	4.255	4.349	4.231	4.349	49,120	+0.11(+2.65%)
Apr 14, 2004	4.258	4.300	4.227	4.236	38,477	-0.00(-0.12%)
Apr 13, 2004	4.251	4.283	4.235	4.241	51,985	-0.00(-0.09%)
Apr 12, 2004	4.262	4.275	4.243	4.245	4,093	-0.04(-0.84%)
Apr 08, 2004	4.255	4.283	4.255	4.281	6,549	+0.04(+0.92%)
Apr 07, 2004	4.228	4.242	4.228	4.242	3,684	-0.03(-0.75%)
Apr 06, 2004	4.349	4.349	4.274	4.274	5,730	-0.07(-1.71%)
Apr 05, 2004	4.358	4.358	4.339	4.349	3,274	-0.00(-0.02%)
Apr 02, 2004	4.317	4.349	4.315	4.349	7,777	+0.06(+1.41%)
Apr 01, 2004	4.240	4.319	4.240	4.289	85,141	+0.04(+0.92%)
Mar 31, 2004	4.222	4.250	4.222	4.250	2,865	+0.03(+0.62%)
Mar 30, 2004	4.246	4.246	4.223	4.223	1,637	-0.02(-0.53%)
Mar 29, 2004	4.250	4.275	4.240	4.246	7,777	-0.00(-0.02%)
Mar 26, 2004	4.199	4.249	4.199	4.247	9,005	+0.11(+2.65%)
Mar 25, 2004	4.202	4.204	4.125	4.137	8,596	-0.07(-1.56%)
Mar 24, 2004	4.087	4.203	4.087	4.203	24,150	+0.08(+2.02%)
Mar 23, 2004	4.124	4.202	4.087	4.120	10,642	+0.00(+0.00%)
Mar 22, 2004	4.092	4.202	4.085	4.120	36,430	+0.03(+0.72%)
Mar 19, 2004	4.132	4.166	4.091	4.091	11,461	+0.00(+0.00%)
Mar 18, 2004	4.204	4.204	4.091	4.091	6,549	-0.04(-0.93%)
Mar 17, 2004	4.095	4.129	4.095	4.129	4,502	+0.04(+0.91%)
Mar 16, 2004	4.166	4.166	4.091	4.092	6,549	-0.01(-0.24%)
Mar 15, 2004	4.291	4.291	4.055	4.101	23,332	-0.19(-4.40%)
Mar 12, 2004	4.142	4.290	4.063	4.290	9,824	+0.23(+5.76%)
Mar 11, 2004	4.066	4.102	4.025	4.056	37,658	+0.00(+0.02%)
Mar 10, 2004	4.010	4.132	3.916	4.055	19,648	+0.02(+0.56%)
Mar 09, 2004	4.105	4.105	4.033	4.033	8,186	-0.14(-3.46%)
Mar 08, 2004	4.243	4.299	4.178	4.178	5,321	-0.07(-1.58%)
Mar 05, 2004	4.112	4.300	4.112	4.244	54,032	+0.09(+2.20%)
Mar 04, 2004	4.104	4.153	4.104	4.153	7,368	+0.03(+0.62%)
Mar 03, 2004	4.104	4.157	4.077	4.128	5,730	-0.00(-0.12%)
Mar 02, 2004	4.093	4.134	4.063	4.133	21,285	+0.02(+0.38%)