Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.49	11.49	11.29	11.31	19,474	-0.16(-1.44%)
Jul 30, 2012	11.58	11.58	11.45	11.47	4,906	-0.11(-0.95%)
Jul 27, 2012	11.21	11.64	11.21	11.58	24,758	+0.39(+3.50%)
Jul 26, 2012	11.20	11.26	10.99	11.19	9,458	+0.24(+2.19%)
Jul 25, 2012	11.19	11.26	10.49	10.95	16,486	-0.11(-0.99%)
Jul 24, 2012	11.37	11.63	10.95	11.06	12,994	-0.23(-2.01%)
Jul 23, 2012	11.22	11.39	11.22	11.29	17,373	-0.13(-1.14%)
Jul 20, 2012	11.43	11.60	11.42	11.42	17,625	-0.16(-1.36%)
Jul 19, 2012	11.67	11.67	11.53	11.58	9,487	-0.08(-0.65%)
Jul 18, 2012	11.60	11.66	11.58	11.65	16,518	+0.03(+0.30%)
Jul 17, 2012	11.67	11.69	11.53	11.62	15,575	-0.05(-0.41%)
Jul 16, 2012	11.66	11.71	11.57	11.67	27,882	-0.07(-0.59%)
Jul 13, 2012	11.61	11.74	11.38	11.74	46,580	+0.13(+1.12%)
Jul 12, 2012	11.65	11.65	11.43	11.60	21,218	-0.07(-0.59%)
Jul 11, 2012	11.65	11.85	11.50	11.67	58,143	+0.03(+0.29%)
Jul 10, 2012	11.63	11.64	11.54	11.64	14,937	+0.10(+0.89%)
Jul 09, 2012	11.59	11.59	11.51	11.54	3,278	+0.03(+0.30%)
Jul 06, 2012	11.41	11.60	11.34	11.50	44,890	-0.08(-0.71%)
Jul 05, 2012	11.60	11.67	11.43	11.58	7,510	-0.10(-0.88%)
Jul 03, 2012	11.45	11.69	11.27	11.69	26,907	+0.20(+1.73%)
Jul 02, 2012	11.23	11.49	11.03	11.49	32,443	+0.29(+2.58%)
Jun 29, 2012	11.01	11.23	10.99	11.20	31,116	+0.47(+4.42%)
Jun 28, 2012	10.82	10.87	10.54	10.73	20,970	-0.23(-2.07%)
Jun 27, 2012	10.84	10.95	10.64	10.95	32,919	+0.15(+1.40%)
Jun 26, 2012	10.76	10.92	10.51	10.80	41,932	-0.06(-0.51%)
Jun 25, 2012	10.89	10.93	10.74	10.86	12,049	-0.27(-2.41%)
Jun 22, 2012	10.62	11.12	10.62	11.12	175,388	+0.67(+6.37%)
Jun 21, 2012	10.64	10.64	10.33	10.46	22,978	-0.21(-2.00%)
Jun 20, 2012	10.67	10.75	10.31	10.67	56,048	-0.01(-0.13%)
Jun 19, 2012	10.07	10.74	10.07	10.68	37,812	+0.65(+6.43%)
Jun 18, 2012	9.957	10.22	9.854	10.04	37,396	+0.05(+0.55%)
Jun 15, 2012	10.11	10.46	9.950	9.984	130,528	-0.08(-0.75%)
Jun 14, 2012	9.991	10.09	9.991	10.06	134,652	+0.05(+0.55%)
Jun 13, 2012	10.00	10.06	9.984	10.00	31,745	+0.05(+0.55%)
Jun 12, 2012	9.847	10.03	9.847	9.950	40,924	+0.17(+1.76%)
Jun 11, 2012	10.07	10.10	9.778	9.778	35,501	-0.14(-1.45%)
Jun 08, 2012	9.854	9.977	9.833	9.922	24,937	+0.01(+0.14%)
Jun 07, 2012	9.957	9.991	9.826	9.909	20,832	-0.05(-0.48%)
Jun 06, 2012	9.888	9.977	9.833	9.957	22,441	+0.10(+0.97%)
Jun 05, 2012	9.936	9.998	9.819	9.861	21,853	-0.08(-0.83%)
Jun 04, 2012	10.04	10.04	9.916	9.943	4,010	+0.01(+0.14%)
Jun 01, 2012	9.957	10.17	9.909	9.929	32,983	-0.32(-3.15%)
May 31, 2012	10.13	10.33	10.03	10.25	22,166	+0.12(+1.22%)
May 30, 2012	10.02	10.29	9.929	10.13	53,469	-0.04(-0.44%)
May 29, 2012	10.17	10.28	10.05	10.17	12,890	+0.11(+1.08%)
May 25, 2012	10.11	10.31	10.05	10.06	14,507	-0.05(-0.47%)
May 24, 2012	10.17	10.32	10.07	10.11	14,767	-0.03(-0.34%)
May 23, 2012	10.03	10.25	10.03	10.15	20,788	+0.15(+1.50%)
May 22, 2012	10.38	10.52	9.922	9.997	18,781	-0.45(-4.29%)
May 21, 2012	10.35	10.59	10.26	10.44	21,078	+0.13(+1.25%)
May 18, 2012	10.33	10.54	10.25	10.32	48,888	-0.03(-0.33%)
May 17, 2012	10.50	10.63	10.34	10.35	26,213	-0.14(-1.36%)
May 16, 2012	10.49	10.61	10.48	10.49	9,924	+0.03(+0.33%)
May 15, 2012	10.42	10.81	10.33	10.46	21,313	-0.01(-0.06%)
May 14, 2012	10.38	10.49	10.36	10.47	20,787	-0.08(-0.77%)
May 11, 2012	10.55	10.76	10.44	10.55	16,583	-0.16(-1.46%)
May 10, 2012	10.74	10.81	10.65	10.70	4,131	+0.08(+0.77%)
May 09, 2012	10.44	10.70	10.44	10.62	9,107	-0.02(-0.19%)
May 08, 2012	10.34	10.67	10.34	10.64	25,786	+0.29(+2.75%)
May 07, 2012	10.22	10.43	10.21	10.36	7,842	+0.13(+1.26%)
May 04, 2012	10.38	10.45	10.21	10.23	31,647	-0.20(-1.95%)
May 03, 2012	10.57	10.65	10.37	10.43	18,858	-0.19(-1.79%)
May 02, 2012	10.75	10.80	10.53	10.62	29,668	-0.14(-1.26%)