Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	8.855	8.873	8.659	8.659	2,947	-0.32(-3.54%)
Sep 29, 2005	8.977	8.977	8.977	8.977	1,259	-0.01(-0.14%)
Sep 28, 2005	8.989	8.989	8.989	8.989	0	+0.00(+0.00%)
Sep 27, 2005	9.069	9.069	8.989	8.989	2,120	-0.17(-1.87%)
Sep 26, 2005	9.160	9.160	9.160	9.160	491	+0.02(+0.20%)
Sep 23, 2005	9.142	9.160	9.099	9.142	11,831	-0.02(-0.20%)
Sep 22, 2005	9.099	9.160	9.099	9.160	4,372	+0.06(+0.67%)
Sep 21, 2005	9.099	9.099	9.099	9.099	7,146	+0.00(+0.00%)
Sep 20, 2005	9.099	9.099	9.099	9.099	1,424	+0.00(+0.00%)
Sep 19, 2005	9.160	9.160	9.099	9.099	2,169	-0.04(-0.47%)
Sep 16, 2005	9.160	9.160	9.099	9.142	15,983	-0.02(-0.20%)
Sep 15, 2005	9.313	9.313	9.160	9.160	4,162	+0.00(+0.00%)
Sep 14, 2005	9.313	9.313	9.160	9.160	1,637	+0.06(+0.67%)
Sep 13, 2005	9.069	9.099	9.069	9.099	6,162	-0.06(-0.67%)
Sep 12, 2005	9.380	9.380	9.160	9.160	491	+0.00(+0.00%)
Sep 09, 2005	9.139	9.160	9.139	9.160	1,383	+0.01(+0.07%)
Sep 08, 2005	9.154	9.154	9.154	9.154	1,504	+0.00(+0.00%)
Sep 07, 2005	9.099	9.154	9.099	9.154	1,146	-0.01(-0.07%)
Sep 06, 2005	9.282	9.307	9.069	9.160	15,561	+0.00(+0.00%)
Sep 02, 2005	9.069	9.160	9.069	9.160	5,967	+0.00(+0.00%)
Sep 01, 2005	9.160	9.160	8.977	9.160	6,060	+0.09(+1.01%)
Aug 31, 2005	9.392	9.392	9.069	9.069	2,850	-0.42(-4.38%)
Aug 30, 2005	9.258	9.484	9.111	9.484	1,801	+0.41(+4.51%)
Aug 29, 2005	9.093	9.093	9.075	9.075	2,456	-0.09(-0.93%)
Aug 26, 2005	9.160	9.160	9.160	9.160	0	+0.00(+0.00%)
Aug 25, 2005	9.130	9.160	9.130	9.160	2,931	+0.09(+0.94%)
Aug 24, 2005	9.154	9.160	9.075	9.075	3,111	-0.02(-0.27%)
Aug 23, 2005	9.099	9.099	9.099	9.099	327	+0.03(+0.34%)
Aug 22, 2005	9.069	9.077	9.069	9.069	1,310	+0.00(+0.00%)
Aug 19, 2005	9.069	9.069	9.069	9.069	163	+0.00(+0.00%)
Aug 18, 2005	9.069	9.160	9.069	9.069	2,664	+0.00(+0.00%)
Aug 17, 2005	9.069	9.069	9.069	9.069	1,863	-0.01(-0.13%)
Aug 16, 2005	9.069	9.081	9.069	9.081	605	+0.00(+0.00%)
Aug 15, 2005	9.069	9.087	9.069	9.081	1,146	-0.08(-0.87%)
Aug 12, 2005	8.983	9.160	8.983	9.160	26,007	+0.00(+0.00%)
Aug 11, 2005	9.160	9.160	9.160	9.160	8,565	+0.01(+0.07%)
Aug 10, 2005	9.154	9.154	9.154	9.154	0	+0.00(+0.00%)
Aug 09, 2005	9.099	9.154	9.087	9.154	20,708	-0.01(-0.07%)
Aug 08, 2005	9.099	9.160	9.099	9.160	1,146	+0.04(+0.47%)
Aug 05, 2005	9.105	9.264	9.105	9.117	5,112	+0.02(+0.20%)
Aug 04, 2005	9.038	9.099	9.038	9.099	491	-0.03(-0.33%)
Aug 03, 2005	9.160	9.191	9.099	9.130	25,154	-0.23(-2.48%)
Aug 02, 2005	9.227	9.520	9.227	9.362	2,783	+0.05(+0.59%)
Aug 01, 2005	9.203	9.563	9.203	9.307	5,585	+0.20(+2.21%)
Jul 29, 2005	9.160	9.582	9.099	9.105	3,293	-0.15(-1.58%)
Jul 28, 2005	9.349	9.349	9.252	9.252	494	+0.00(+0.00%)
Jul 27, 2005	9.252	9.252	9.252	9.252	163	+0.09(+0.93%)
Jul 26, 2005	9.160	9.172	9.160	9.166	2,626	-0.33(-3.47%)
Jul 25, 2005	9.160	9.545	9.099	9.496	4,267	+0.10(+1.06%)
Jul 22, 2005	9.203	9.396	9.203	9.396	494	-0.00(-0.02%)
Jul 21, 2005	9.429	9.569	9.264	9.398	2,557	-0.07(-0.71%)
Jul 20, 2005	9.215	9.465	9.062	9.465	4,120	+0.26(+2.79%)
Jul 19, 2005	9.007	9.423	9.007	9.209	16,904	-0.03(-0.33%)
Jul 18, 2005	9.178	9.423	9.081	9.240	8,023	-0.07(-0.72%)
Jul 15, 2005	9.007	9.465	9.007	9.307	9,871	+0.01(+0.07%)
Jul 14, 2005	9.007	9.301	9.007	9.301	5,813	+0.29(+3.25%)
Jul 13, 2005	9.136	9.136	9.007	9.007	2,947	+0.03(+0.34%)
Jul 12, 2005	9.044	9.221	8.977	8.977	1,856	-0.24(-2.58%)
Jul 11, 2005	9.117	9.423	9.117	9.215	6,964	+0.17(+1.89%)
Jul 08, 2005	9.044	9.044	9.044	9.044	163	+0.00(+0.00%)
Jul 07, 2005	9.044	9.044	9.044	9.044	846	+0.00(+0.00%)
Jul 06, 2005	9.044	9.044	9.044	9.044	442	+0.00(+0.00%)
Jul 05, 2005	9.044	9.044	9.044	9.044	327	-0.01(-0.07%)