Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	12.24	12.34	12.03	12.15	42,182	-0.17(-1.35%)
Sep 27, 2012	12.17	12.31	11.98	12.31	21,803	+0.03(+0.28%)
Sep 26, 2012	12.13	12.37	12.10	12.28	15,444	+0.15(+1.26%)
Sep 25, 2012	12.50	12.63	12.09	12.12	46,034	-0.31(-2.51%)
Sep 24, 2012	12.32	12.58	12.15	12.44	46,622	+0.03(+0.28%)
Sep 21, 2012	12.02	12.46	11.88	12.40	80,750	+0.44(+3.65%)
Sep 20, 2012	11.85	12.01	11.85	11.97	12,239	-0.04(-0.35%)
Sep 19, 2012	11.97	12.01	11.87	12.01	13,214	+0.07(+0.58%)
Sep 18, 2012	11.71	11.97	11.66	11.94	28,566	+0.31(+2.62%)
Sep 17, 2012	11.82	11.82	11.47	11.63	20,738	-0.20(-1.70%)
Sep 14, 2012	11.83	11.91	11.79	11.83	68,767	+0.04(+0.35%)
Sep 13, 2012	11.54	11.83	11.45	11.79	66,727	+0.21(+1.80%)
Sep 12, 2012	11.55	11.58	11.48	11.58	9,278	+0.05(+0.42%)
Sep 11, 2012	11.50	11.55	11.37	11.54	21,556	+0.04(+0.36%)
Sep 10, 2012	11.62	11.63	11.39	11.49	29,275	-0.14(-1.19%)
Sep 07, 2012	11.82	11.82	11.60	11.63	25,446	-0.16(-1.35%)
Sep 06, 2012	11.53	11.81	11.53	11.79	24,851	+0.19(+1.61%)
Sep 05, 2012	11.65	11.72	11.50	11.60	21,933	-0.05(-0.42%)
Sep 04, 2012	11.31	11.65	11.29	11.65	13,604	+0.16(+1.39%)
Aug 31, 2012	11.51	11.72	11.28	11.49	37,357	+0.04(+0.36%)
Aug 30, 2012	11.60	11.60	11.42	11.45	5,325	-0.24(-2.02%)
Aug 29, 2012	11.45	11.72	11.45	11.69	12,412	+0.29(+2.52%)
Aug 27, 2012	11.57	11.57	11.33	11.40	13,423	-0.09(-0.78%)
Aug 24, 2012	11.41	11.49	11.41	11.49	4,716	+0.10(+0.91%)
Aug 23, 2012	11.62	11.62	11.25	11.39	11,389	-0.07(-0.60%)
Aug 22, 2012	11.52	11.53	11.44	11.46	2,194	+0.03(+0.30%)
Aug 21, 2012	11.57	11.74	11.39	11.42	26,233	-0.08(-0.66%)
Aug 20, 2012	11.40	11.57	11.40	11.50	16,528	+0.00(+0.00%)
Aug 17, 2012	11.33	11.50	11.22	11.50	20,973	+0.10(+0.84%)
Aug 16, 2012	11.05	11.40	10.89	11.40	32,405	+0.38(+3.43%)
Aug 15, 2012	11.04	11.05	10.95	11.02	19,991	+0.04(+0.38%)
Aug 14, 2012	11.21	11.26	10.93	10.98	5,818	-0.13(-1.17%)
Aug 13, 2012	11.11	11.25	10.97	11.11	9,020	+0.10(+0.94%)
Aug 10, 2012	11.15	11.15	10.89	11.01	4,535	-0.12(-1.05%)
Aug 09, 2012	11.17	11.21	10.99	11.13	12,665	-0.09(-0.80%)
Aug 08, 2012	11.21	11.48	11.00	11.21	15,858	-0.10(-0.91%)
Aug 07, 2012	11.39	11.43	10.97	11.32	43,283	+0.04(+0.37%)
Aug 06, 2012	11.16	11.46	11.15	11.28	24,627	-0.03(-0.30%)
Aug 03, 2012	10.95	11.49	10.95	11.31	18,521	+0.67(+6.26%)
Aug 02, 2012	10.80	10.99	10.64	10.64	17,391	-0.20(-1.84%)
Aug 01, 2012	11.38	11.38	10.79	10.84	35,163	-0.47(-4.13%)
Jul 31, 2012	11.49	11.49	11.29	11.31	19,472	-0.16(-1.44%)
Jul 30, 2012	11.59	11.59	11.45	11.48	4,905	-0.11(-0.95%)
Jul 27, 2012	11.21	11.64	11.21	11.59	24,755	+0.39(+3.50%)
Jul 26, 2012	11.20	11.26	10.99	11.19	9,457	+0.24(+2.19%)
Jul 25, 2012	11.19	11.26	10.49	10.95	16,484	-0.11(-0.99%)
Jul 24, 2012	11.37	11.63	10.95	11.06	12,992	-0.23(-2.01%)
Jul 23, 2012	11.22	11.39	11.22	11.29	17,371	-0.13(-1.14%)
Jul 20, 2012	11.43	11.61	11.42	11.42	17,623	-0.16(-1.36%)
Jul 19, 2012	11.67	11.67	11.53	11.58	9,486	-0.08(-0.65%)
Jul 18, 2012	11.61	11.66	11.59	11.65	16,516	+0.03(+0.30%)
Jul 17, 2012	11.67	11.70	11.53	11.62	15,573	-0.05(-0.41%)
Jul 16, 2012	11.66	11.71	11.57	11.67	27,878	-0.07(-0.59%)
Jul 13, 2012	11.61	11.74	11.38	11.74	46,575	+0.13(+1.12%)
Jul 12, 2012	11.65	11.65	11.43	11.61	21,215	-0.07(-0.59%)
Jul 11, 2012	11.65	11.85	11.50	11.67	58,136	+0.03(+0.30%)
Jul 10, 2012	11.63	11.64	11.54	11.64	14,935	+0.10(+0.89%)
Jul 09, 2012	11.59	11.59	11.51	11.54	3,277	+0.03(+0.30%)
Jul 06, 2012	11.41	11.60	11.34	11.50	44,884	-0.08(-0.71%)
Jul 05, 2012	11.61	11.67	11.43	11.59	7,509	-0.10(-0.88%)
Jul 03, 2012	11.46	11.69	11.27	11.69	26,904	+0.20(+1.73%)