Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	10.95	10.99	10.78	10.81	23,885	-0.18(-1.67%)
Jul 30, 2009	10.83	10.99	10.77	10.99	17,631	+0.23(+2.10%)
Jul 29, 2009	10.85	10.87	10.67	10.77	33,841	-0.07(-0.68%)
Jul 28, 2009	10.49	10.93	10.39	10.84	55,148	+0.31(+2.90%)
Jul 27, 2009	10.36	10.53	10.09	10.53	16,390	+0.17(+1.65%)
Jul 24, 2009	10.25	10.47	10.13	10.36	60,509	+0.05(+0.47%)
Jul 23, 2009	9.698	10.34	9.502	10.31	75,915	+0.54(+5.56%)
Jul 22, 2009	9.398	9.771	9.288	9.771	32,593	+0.37(+3.90%)
Jul 21, 2009	9.313	9.465	8.937	9.404	80,730	+0.11(+1.18%)
Jul 20, 2009	9.240	9.380	8.919	9.294	47,968	+0.09(+1.00%)
Jul 17, 2009	9.557	9.557	9.178	9.203	19,399	-0.31(-3.21%)
Jul 16, 2009	9.563	9.618	9.246	9.508	48,221	-0.09(-0.95%)
Jul 15, 2009	9.600	9.600	9.093	9.600	39,870	+0.10(+1.03%)
Jul 14, 2009	9.417	9.691	9.075	9.502	38,350	+0.03(+0.32%)
Jul 13, 2009	8.764	9.472	8.764	9.472	21,572	+0.35(+3.88%)
Jul 10, 2009	8.855	9.276	8.855	9.117	17,464	+0.18(+1.98%)
Jul 09, 2009	9.288	9.459	8.568	8.940	13,316	-0.29(-3.17%)
Jul 08, 2009	9.288	9.465	8.788	9.233	40,910	+0.05(+0.53%)
Jul 07, 2009	9.588	9.588	8.855	9.185	44,866	-0.56(-5.71%)
Jul 06, 2009	9.178	9.771	8.592	9.740	91,650	+0.60(+6.62%)
Jul 02, 2009	9.301	9.311	8.403	9.136	34,126	-0.12(-1.32%)
Jul 01, 2009	8.794	9.258	8.635	9.258	40,812	+0.60(+6.99%)
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%)