Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	8.800	8.855	8.556	8.653	41,229	-0.11(-1.25%)
Jun 29, 2009	9.007	9.166	8.665	8.763	107,384	-0.89(-9.23%)
Jun 26, 2009	8.281	9.661	8.018	9.655	1,804,562	+1.44(+17.55%)
Jun 25, 2009	8.464	8.525	7.988	8.214	48,842	+0.13(+1.66%)
Jun 24, 2009	8.171	8.287	7.994	8.079	33,122	+0.07(+0.92%)
Jun 23, 2009	8.385	8.415	8.006	8.006	32,012	-0.27(-3.32%)
Jun 22, 2009	8.519	8.519	8.061	8.281	62,355	-0.30(-3.49%)
Jun 19, 2009	8.372	8.580	8.183	8.580	42,341	+0.31(+3.69%)
Jun 18, 2009	8.287	8.537	8.122	8.275	39,762	-0.26(-3.08%)
Jun 17, 2009	8.366	8.537	8.183	8.537	11,241	+0.05(+0.58%)
Jun 16, 2009	8.537	8.537	8.189	8.488	41,120	-0.12(-1.35%)
Jun 15, 2009	8.537	8.604	8.232	8.604	11,371	+0.15(+1.73%)
Jun 12, 2009	8.427	8.458	8.183	8.458	11,616	+0.03(+0.36%)
Jun 11, 2009	8.397	8.427	8.391	8.427	18,129	+0.03(+0.36%)
Jun 10, 2009	8.303	8.397	8.226	8.397	19,594	+0.10(+1.18%)
Jun 09, 2009	8.242	8.305	8.242	8.299	8,967	+0.05(+0.67%)
Jun 08, 2009	8.189	8.244	8.189	8.244	3,758	+0.02(+0.30%)
Jun 05, 2009	8.128	8.220	8.128	8.220	2,947	-0.01(-0.07%)
Jun 04, 2009	8.098	8.226	8.085	8.226	11,135	+0.11(+1.35%)
Jun 03, 2009	8.061	8.122	8.061	8.116	21,287	+0.02(+0.23%)
Jun 02, 2009	8.104	8.116	8.073	8.098	5,895	-0.02(-0.30%)
Jun 01, 2009	8.207	8.207	7.969	8.122	2,620	-0.18(-2.21%)
May 29, 2009	8.030	8.305	7.933	8.305	10,404	+0.18(+2.26%)
May 28, 2009	7.792	8.122	7.792	8.122	18,946	+0.26(+3.26%)
May 27, 2009	8.055	8.244	7.829	7.866	3,944	-0.10(-1.30%)
May 26, 2009	8.195	8.397	7.969	7.969	5,557	-0.13(-1.58%)
May 22, 2009	7.664	8.540	7.542	8.098	45,492	+0.05(+0.61%)
May 21, 2009	7.985	8.488	7.664	8.049	41,519	+0.06(+0.76%)
May 20, 2009	7.316	8.513	7.291	7.988	106,711	+0.70(+9.55%)
May 19, 2009	7.328	7.328	7.163	7.291	6,645	-0.08(-1.08%)
May 18, 2009	7.524	7.575	6.931	7.371	14,349	+0.04(+0.50%)
May 15, 2009	7.328	7.566	7.023	7.334	9,553	+0.07(+0.92%)
May 14, 2009	7.108	7.322	7.108	7.267	1,637	+0.17(+2.41%)
May 13, 2009	7.023	7.114	6.864	7.096	6,579	+0.13(+1.84%)
May 12, 2009	7.023	7.023	6.833	6.968	2,408	+0.14(+2.06%)
May 11, 2009	6.681	6.827	6.638	6.827	5,397	+0.16(+2.38%)
May 08, 2009	6.626	6.669	6.626	6.669	818	-0.09(-1.35%)
May 07, 2009	6.644	6.760	6.644	6.760	491	-0.05(-0.72%)
May 06, 2009	6.724	6.809	6.705	6.809	1,144	+0.03(+0.47%)
May 05, 2009	6.913	6.931	6.777	6.777	3,430	+0.05(+0.79%)
May 04, 2009	6.724	6.724	6.553	6.724	1,326	-0.18(-2.57%)
May 01, 2009	6.711	6.901	6.711	6.901	655	+0.37(+5.61%)
Apr 30, 2009	6.687	6.687	6.534	6.534	8,526	-0.19(-2.82%)
Apr 29, 2009	6.656	6.803	6.601	6.724	3,602	+0.01(+0.09%)
Apr 28, 2009	6.846	6.846	6.717	6.717	1,637	-0.05(-0.81%)
Apr 27, 2009	6.534	6.772	6.534	6.772	1,064	-0.03(-0.45%)
Apr 24, 2009	6.711	6.852	6.693	6.803	3,930	-0.18(-2.54%)
Apr 23, 2009	6.693	6.980	6.693	6.980	3,928	+0.39(+5.93%)
Apr 22, 2009	6.485	6.638	6.211	6.589	28,000	+0.10(+1.60%)
Apr 21, 2009	6.479	6.699	6.388	6.485	28,100	+0.32(+5.15%)
Apr 20, 2009	6.143	6.626	6.143	6.168	9,071	-0.31(-4.72%)
Apr 17, 2009	6.406	6.660	6.253	6.473	3,275	+0.34(+5.47%)
Apr 16, 2009	6.204	6.443	6.113	6.137	5,284	-0.12(-1.95%)
Apr 14, 2009	6.266	6.259	6.259	6.259	1,473	-0.14(-2.15%)
Apr 13, 2009	6.397	6.397	6.397	6.397	163	-0.13(-2.01%)
Apr 09, 2009	6.717	6.717	6.217	6.528	3,098	+0.07(+1.14%)
Apr 08, 2009	6.388	6.626	6.388	6.455	3,766	+0.06(+0.95%)
Apr 03, 2009	6.345	6.394	6.394	6.394	2,456	+0.16(+2.65%)
Apr 02, 2009	5.814	6.388	5.808	6.229	1,965	+0.21(+3.55%)