Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	9.760	10.22	9.619	9.631	25,074	-0.18(-1.81%)
Aug 28, 2009	10.20	10.20	9.809	9.809	8,681	-0.45(-4.41%)
Aug 27, 2009	10.25	10.26	9.992	10.26	8,504	+0.03(+0.30%)
Aug 26, 2009	10.26	10.32	10.08	10.23	40,271	-0.03(-0.30%)
Aug 25, 2009	10.00	10.26	10.00	10.26	6,727	+0.22(+2.19%)
Aug 24, 2009	9.833	10.24	9.619	10.04	22,220	-0.22(-2.14%)
Aug 21, 2009	10.26	10.26	9.723	10.26	33,982	+0.09(+0.90%)
Aug 20, 2009	9.717	10.17	9.717	10.17	23,317	+0.01(+0.12%)
Aug 19, 2009	9.827	10.20	9.589	10.16	27,472	+0.27(+2.78%)
Aug 18, 2009	9.876	10.20	9.757	9.882	11,014	+0.03(+0.31%)
Aug 17, 2009	9.711	9.998	9.711	9.851	13,884	-0.34(-3.30%)
Aug 14, 2009	10.29	10.29	9.772	10.19	70,724	-0.09(-0.83%)
Aug 13, 2009	10.29	10.32	9.999	10.27	24,990	-0.05(-0.47%)
Aug 12, 2009	9.668	10.33	9.662	10.32	23,512	+0.52(+5.30%)
Aug 11, 2009	10.05	10.05	9.803	9.803	12,510	-0.40(-3.95%)
Aug 10, 2009	10.35	10.35	9.473	10.21	18,122	-0.11(-1.07%)
Aug 07, 2009	9.919	10.39	9.534	10.32	71,862	+0.48(+4.84%)
Aug 06, 2009	10.35	10.35	9.839	9.839	46,598	-0.43(-4.16%)
Aug 05, 2009	10.69	10.69	10.13	10.27	39,066	-0.39(-3.67%)
Aug 04, 2009	10.69	10.73	10.45	10.66	5,488	-0.15(-1.41%)
Aug 03, 2009	10.84	10.84	9.943	10.81	22,650	+0.00(+0.00%)
Jul 31, 2009	10.95	10.99	10.78	10.81	23,882	-0.18(-1.67%)
Jul 30, 2009	10.83	10.99	10.77	10.99	17,629	+0.23(+2.10%)
Jul 29, 2009	10.85	10.87	10.67	10.77	33,837	-0.07(-0.68%)
Jul 28, 2009	10.49	10.93	10.39	10.84	55,142	+0.31(+2.90%)
Jul 27, 2009	10.36	10.54	10.09	10.54	16,388	+0.17(+1.65%)
Jul 24, 2009	10.25	10.47	10.13	10.36	60,502	+0.05(+0.47%)
Jul 23, 2009	9.699	10.35	9.503	10.32	75,906	+0.54(+5.56%)
Jul 22, 2009	9.399	9.772	9.289	9.772	32,589	+0.37(+3.90%)
Jul 21, 2009	9.314	9.467	8.938	9.406	80,720	+0.11(+1.18%)
Jul 20, 2009	9.241	9.381	8.920	9.296	47,962	+0.09(+1.00%)
Jul 17, 2009	9.558	9.558	9.180	9.204	19,397	-0.31(-3.21%)
Jul 16, 2009	9.564	9.619	9.247	9.509	48,216	-0.09(-0.95%)
Jul 15, 2009	9.601	9.601	9.094	9.601	39,865	+0.10(+1.03%)
Jul 14, 2009	9.418	9.693	9.076	9.503	38,346	+0.03(+0.32%)
Jul 13, 2009	8.765	9.473	8.765	9.473	21,570	+0.35(+3.88%)
Jul 10, 2009	8.856	9.277	8.856	9.118	17,462	+0.18(+1.98%)
Jul 09, 2009	9.289	9.460	8.569	8.941	13,314	-0.29(-3.17%)
Jul 08, 2009	9.289	9.467	8.789	9.235	40,905	+0.05(+0.53%)
Jul 07, 2009	9.589	9.589	8.856	9.186	44,861	-0.56(-5.71%)
Jul 06, 2009	9.180	9.772	8.593	9.741	91,640	+0.60(+6.62%)
Jul 02, 2009	9.302	9.312	8.404	9.137	34,122	-0.12(-1.32%)
Jul 01, 2009	8.795	9.259	8.636	9.259	40,807	+0.60(+6.99%)
Jun 30, 2009	8.801	8.856	8.557	8.654	41,224	-0.11(-1.25%)
Jun 29, 2009	9.009	9.167	8.667	8.764	107,371	-0.89(-9.23%)
Jun 26, 2009	8.282	9.662	8.019	9.656	1,804,350	+1.44(+17.55%)
Jun 25, 2009	8.465	8.526	7.989	8.215	48,836	+0.13(+1.66%)
Jun 24, 2009	8.172	8.288	7.995	8.080	33,118	+0.07(+0.92%)
Jun 23, 2009	8.386	8.416	8.007	8.007	32,008	-0.27(-3.32%)
Jun 22, 2009	8.520	8.520	8.062	8.282	62,348	-0.30(-3.49%)
Jun 19, 2009	8.373	8.581	8.184	8.581	42,336	+0.31(+3.69%)
Jun 18, 2009	8.288	8.538	8.123	8.276	39,757	-0.26(-3.08%)
Jun 17, 2009	8.367	8.538	8.184	8.538	11,240	+0.05(+0.58%)
Jun 16, 2009	8.538	8.538	8.190	8.489	41,115	-0.12(-1.35%)
Jun 15, 2009	8.538	8.605	8.233	8.605	11,369	+0.15(+1.73%)
Jun 12, 2009	8.428	8.459	8.184	8.459	11,615	+0.03(+0.36%)
Jun 11, 2009	8.398	8.428	8.392	8.428	18,126	+0.03(+0.36%)
Jun 10, 2009	8.304	8.398	8.227	8.398	19,592	+0.10(+1.18%)
Jun 09, 2009	8.243	8.306	8.243	8.300	8,966	+0.05(+0.67%)
Jun 08, 2009	8.190	8.245	8.190	8.245	3,757	+0.02(+0.30%)
Jun 05, 2009	8.129	8.221	8.129	8.221	2,947	-0.01(-0.07%)
Jun 04, 2009	8.099	8.227	8.086	8.227	11,133	+0.11(+1.35%)
Jun 03, 2009	8.062	8.123	8.062	8.117	21,285	+0.02(+0.23%)
Jun 02, 2009	8.105	8.117	8.074	8.099	5,894	-0.02(-0.30%)