Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.149	9.149	8.805	8.980	19,803	-0.17(-1.84%)
May 27, 2010	8.549	9.199	8.368	9.149	11,979	+0.85(+10.19%)
May 26, 2010	8.833	8.950	8.272	8.303	15,368	-0.19(-2.25%)
May 25, 2010	8.691	8.889	8.389	8.494	13,669	-0.30(-3.44%)
May 24, 2010	8.839	9.049	8.796	8.796	3,707	-0.02(-0.28%)
May 21, 2010	8.796	9.931	8.673	8.821	33,311	-0.10(-1.11%)
May 20, 2010	9.246	9.274	8.852	8.919	13,470	-0.48(-5.12%)
May 19, 2010	9.839	9.839	9.345	9.401	15,183	-0.19(-1.99%)
May 18, 2010	10.15	10.18	9.456	9.592	8,699	-0.38(-3.83%)
May 17, 2010	9.851	10.04	9.851	9.974	8,459	+0.19(+1.95%)
May 14, 2010	9.906	9.937	9.660	9.783	12,674	-0.21(-2.10%)
May 13, 2010	9.740	10.01	9.608	9.993	7,768	+0.19(+1.89%)
May 12, 2010	9.413	9.820	9.413	9.808	18,857	+0.44(+4.67%)
May 11, 2010	9.228	9.598	8.969	9.370	29,385	+0.09(+1.00%)
May 10, 2010	9.259	9.431	8.889	9.277	54,776	+0.64(+7.43%)
May 07, 2010	9.018	9.561	8.605	8.636	19,432	-0.33(-3.65%)
May 06, 2010	9.111	9.604	8.466	8.963	44,807	-0.21(-2.29%)
May 05, 2010	9.333	9.475	8.827	9.172	35,704	-0.15(-1.65%)
May 04, 2010	9.635	9.635	9.209	9.327	18,534	-0.44(-4.55%)
May 03, 2010	9.598	9.771	9.456	9.771	8,653	+0.21(+2.19%)
Apr 30, 2010	9.740	9.771	9.561	9.561	13,133	-0.30(-3.06%)
Apr 29, 2010	9.715	9.906	9.641	9.863	18,766	+0.02(+0.25%)
Apr 28, 2010	9.802	9.863	9.724	9.839	1,984	+0.10(+1.08%)
Apr 27, 2010	9.839	9.839	9.715	9.734	8,991	-0.10(-1.00%)
Apr 26, 2010	9.771	9.913	9.771	9.832	7,283	+0.02(+0.25%)
Apr 23, 2010	9.956	9.956	9.595	9.808	20,104	-0.06(-0.56%)
Apr 22, 2010	9.777	9.869	9.777	9.863	4,198	-0.02(-0.25%)
Apr 21, 2010	9.533	9.888	9.533	9.888	3,550	-0.09(-0.93%)
Apr 20, 2010	9.805	10.02	9.728	9.980	13,807	+0.15(+1.57%)
Apr 19, 2010	9.783	9.839	9.715	9.826	6,389	+0.04(+0.44%)
Apr 16, 2010	9.925	9.925	9.783	9.783	14,704	-0.13(-1.31%)
Apr 15, 2010	9.826	9.913	9.765	9.913	3,842	-0.02(-0.19%)
Apr 14, 2010	9.703	9.993	9.635	9.931	9,712	+0.25(+2.55%)
Apr 13, 2010	9.709	9.752	9.555	9.684	23,331	+0.11(+1.16%)
Apr 12, 2010	9.647	9.857	9.524	9.573	31,797	+0.02(+0.26%)
Apr 09, 2010	9.468	9.771	9.277	9.549	38,880	+0.07(+0.78%)
Apr 08, 2010	9.468	9.647	9.468	9.475	16,244	+0.01(+0.07%)
Apr 07, 2010	9.481	9.696	9.468	9.468	34,091	-0.09(-0.97%)
Apr 06, 2010	9.450	9.681	9.450	9.561	11,387	+0.03(+0.32%)
Apr 05, 2010	9.542	9.808	9.413	9.530	13,525	+0.19(+2.05%)
Apr 01, 2010	9.549	9.339	9.339	9.339	12,158	-0.19(-1.94%)
Mar 31, 2010	9.647	9.647	9.456	9.524	13,254	-0.21(-2.15%)
Mar 30, 2010	9.808	9.808	9.493	9.734	4,845	+0.09(+0.96%)
Mar 29, 2010	9.561	9.721	9.413	9.641	5,914	+0.13(+1.36%)
Mar 26, 2010	9.666	9.691	9.468	9.512	6,948	-0.15(-1.53%)
Mar 25, 2010	9.604	9.940	9.478	9.660	6,356	+0.10(+1.10%)
Mar 24, 2010	9.851	9.851	9.518	9.555	22,248	-0.29(-2.94%)
Mar 23, 2010	9.789	9.900	9.629	9.845	17,325	+0.01(+0.13%)
Mar 22, 2010	9.974	10.07	9.678	9.832	40,157	-0.22(-2.15%)
Mar 19, 2010	10.31	10.31	9.869	10.05	30,837	-0.17(-1.63%)
Mar 18, 2010	10.49	10.58	10.21	10.21	5,771	-0.40(-3.78%)
Mar 17, 2010	10.57	10.95	10.29	10.62	37,551	+0.02(+0.23%)
Mar 16, 2010	10.88	10.88	10.49	10.59	8,973	-0.25(-2.28%)
Mar 15, 2010	10.81	11.02	10.76	10.84	4,904	+0.06(+0.52%)
Mar 12, 2010	10.87	10.95	10.73	10.78	23,177	-0.10(-0.91%)
Mar 11, 2010	11.33	11.33	10.80	10.88	14,755	-0.52(-4.60%)
Mar 10, 2010	11.53	11.71	11.34	11.41	12,888	-0.17(-1.49%)
Mar 09, 2010	11.41	11.58	11.09	11.58	13,293	+0.17(+1.46%)
Mar 08, 2010	11.14	11.51	11.04	11.41	14,378	+0.27(+2.44%)
Mar 05, 2010	10.90	11.16	10.78	11.14	22,856	+0.23(+2.09%)
Mar 04, 2010	10.91	10.91	10.57	10.91	2,898	+0.00(+0.00%)
Mar 03, 2010	10.47	11.01	10.28	10.91	22,960	+0.47(+4.49%)
Mar 02, 2010	10.21	10.44	10.20	10.44	7,997	+0.23(+2.30%)