Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	11.02	11.24	10.99	11.20	31,112	+0.47(+4.42%)
Jun 28, 2012	10.82	10.87	10.54	10.73	20,968	-0.23(-2.07%)
Jun 27, 2012	10.84	10.95	10.64	10.95	32,915	+0.15(+1.40%)
Jun 26, 2012	10.76	10.92	10.51	10.80	41,927	-0.05(-0.51%)
Jun 25, 2012	10.89	10.93	10.74	10.86	12,047	-0.27(-2.41%)
Jun 22, 2012	10.62	11.13	10.62	11.13	175,367	+0.67(+6.37%)
Jun 21, 2012	10.64	10.64	10.33	10.46	22,976	-0.21(-1.99%)
Jun 20, 2012	10.67	10.75	10.31	10.67	56,041	-0.01(-0.13%)
Jun 19, 2012	10.07	10.74	10.07	10.69	37,808	+0.65(+6.43%)
Jun 18, 2012	9.958	10.23	9.855	10.04	37,391	+0.05(+0.55%)
Jun 15, 2012	10.11	10.46	9.951	9.985	130,513	-0.08(-0.75%)
Jun 14, 2012	9.992	10.09	9.992	10.06	134,636	+0.05(+0.55%)
Jun 13, 2012	10.01	10.06	9.985	10.01	31,741	+0.05(+0.55%)
Jun 12, 2012	9.848	10.03	9.848	9.951	40,919	+0.17(+1.76%)
Jun 11, 2012	10.07	10.10	9.779	9.779	35,497	-0.14(-1.45%)
Jun 08, 2012	9.855	9.979	9.834	9.924	24,934	+0.01(+0.14%)
Jun 07, 2012	9.958	9.992	9.828	9.910	20,829	-0.05(-0.48%)
Jun 06, 2012	9.889	9.979	9.834	9.958	22,438	+0.10(+0.97%)
Jun 05, 2012	9.937	9.999	9.821	9.862	21,850	-0.08(-0.83%)
Jun 04, 2012	10.04	10.04	9.917	9.944	4,010	+0.01(+0.14%)
Jun 01, 2012	9.958	10.17	9.910	9.931	32,979	-0.32(-3.15%)
May 31, 2012	10.13	10.33	10.03	10.25	22,163	+0.12(+1.22%)
May 30, 2012	10.02	10.29	9.931	10.13	53,462	-0.04(-0.44%)
May 29, 2012	10.17	10.28	10.05	10.17	12,888	+0.11(+1.08%)
May 25, 2012	10.11	10.31	10.05	10.07	14,505	-0.05(-0.47%)
May 24, 2012	10.17	10.32	10.07	10.11	14,766	-0.03(-0.34%)
May 23, 2012	10.03	10.26	10.03	10.15	20,786	+0.15(+1.50%)
May 22, 2012	10.38	10.52	9.923	9.998	18,779	-0.45(-4.29%)
May 21, 2012	10.35	10.59	10.26	10.45	21,076	+0.13(+1.25%)
May 18, 2012	10.33	10.54	10.25	10.32	48,882	-0.03(-0.33%)
May 17, 2012	10.50	10.63	10.34	10.35	26,210	-0.14(-1.36%)
May 16, 2012	10.49	10.62	10.48	10.49	9,923	+0.03(+0.32%)
May 15, 2012	10.42	10.81	10.33	10.46	21,310	-0.01(-0.06%)
May 14, 2012	10.38	10.49	10.36	10.47	20,784	-0.08(-0.77%)
May 11, 2012	10.55	10.77	10.44	10.55	16,581	-0.16(-1.46%)
May 10, 2012	10.74	10.82	10.65	10.70	4,131	+0.08(+0.77%)
May 09, 2012	10.45	10.70	10.45	10.62	9,106	-0.02(-0.19%)
May 08, 2012	10.34	10.67	10.34	10.64	25,783	+0.29(+2.75%)
May 07, 2012	10.22	10.43	10.21	10.36	7,841	+0.13(+1.26%)
May 04, 2012	10.38	10.45	10.21	10.23	31,643	-0.20(-1.95%)
May 03, 2012	10.57	10.65	10.37	10.43	18,856	-0.19(-1.79%)
May 02, 2012	10.75	10.80	10.53	10.62	29,664	-0.14(-1.26%)
May 01, 2012	11.13	11.26	10.73	10.76	25,896	-0.41(-3.65%)
Apr 30, 2012	11.32	11.32	11.07	11.17	14,146	-0.18(-1.62%)
Apr 27, 2012	11.25	11.35	11.10	11.35	19,271	+0.16(+1.46%)
Apr 26, 2012	10.92	11.20	10.92	11.19	23,137	+0.20(+1.79%)
Apr 25, 2012	10.89	11.00	10.88	10.99	13,255	+0.22(+2.08%)
Apr 24, 2012	10.51	10.80	10.51	10.77	9,692	+0.22(+2.06%)
Apr 23, 2012	10.77	10.77	10.53	10.55	25,960	-0.44(-4.02%)
Apr 20, 2012	11.00	11.03	10.72	10.99	36,756	+0.45(+4.25%)
Apr 19, 2012	10.94	10.94	10.53	10.54	18,619	-0.36(-3.30%)
Apr 18, 2012	11.05	11.05	10.90	10.90	12,149	-0.27(-2.43%)
Apr 17, 2012	11.09	11.27	10.80	11.17	20,960	+0.23(+2.11%)
Apr 16, 2012	10.59	11.17	10.59	10.94	29,236	+0.39(+3.73%)
Apr 13, 2012	10.99	10.99	10.54	10.55	17,230	-0.49(-4.43%)
Apr 12, 2012	10.72	11.17	10.72	11.04	23,527	+0.27(+2.52%)
Apr 11, 2012	10.70	10.79	10.47	10.77	25,888	+0.48(+4.69%)
Apr 10, 2012	10.49	10.71	10.22	10.28	60,055	-0.14(-1.37%)
Apr 09, 2012	10.69	10.87	10.43	10.43	37,791	-0.52(-4.72%)
Apr 05, 2012	11.04	11.36	10.94	10.94	12,422	-0.12(-1.04%)
Apr 04, 2012	11.40	11.51	11.05	11.06	20,153	-0.46(-3.95%)
Apr 03, 2012	11.70	11.70	11.49	11.51	15,761	-0.25(-2.14%)