Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.118	9.118	9.118	9.118	0	+0.00(+0.00%)
Apr 28, 2005	9.118	9.118	9.118	9.118	2,190	-0.29(-3.05%)
Apr 27, 2005	9.406	9.406	9.406	9.406	0	+0.00(+0.00%)
Apr 26, 2005	9.406	9.406	9.406	9.406	0	+0.00(+0.00%)
Apr 25, 2005	9.131	9.406	9.118	9.406	1,945	+0.29(+3.15%)
Apr 22, 2005	9.314	9.583	9.106	9.118	11,952	-0.18(-1.97%)
Apr 21, 2005	9.101	9.302	9.101	9.302	491	+0.08(+0.86%)
Apr 20, 2005	9.222	9.222	9.222	9.222	654	+0.01(+0.13%)
Apr 19, 2005	9.100	9.210	9.070	9.210	1,966	+0.14(+1.55%)
Apr 18, 2005	9.100	9.222	9.070	9.070	1,637	-0.03(-0.34%)
Apr 15, 2005	9.100	9.100	9.100	9.100	409	+0.00(+0.00%)
Apr 14, 2005	9.100	9.100	9.100	9.100	327	-0.12(-1.32%)
Apr 13, 2005	9.222	9.222	9.222	9.222	0	+0.00(+0.00%)
Apr 12, 2005	9.222	9.222	9.222	9.222	409	+0.06(+0.67%)
Apr 11, 2005	9.161	9.167	9.070	9.161	2,022	-0.15(-1.64%)
Apr 08, 2005	9.314	9.314	9.314	9.314	1,064	+0.00(+0.00%)
Apr 07, 2005	9.314	9.314	9.314	9.314	633	+0.01(+0.07%)
Apr 06, 2005	9.070	9.308	9.070	9.307	1,064	+0.18(+1.93%)
Apr 05, 2005	9.100	9.161	9.100	9.131	1,750	-0.05(-0.60%)
Apr 04, 2005	9.186	9.186	9.186	9.186	163	+0.12(+1.28%)
Apr 01, 2005	9.070	9.070	9.070	9.070	0	+0.00(+0.00%)
Mar 31, 2005	9.070	9.070	9.070	9.070	327	-0.03(-0.34%)
Mar 30, 2005	9.192	9.314	9.100	9.100	2,714	-0.09(-1.00%)
Mar 29, 2005	9.045	9.192	9.045	9.192	36,055	+0.13(+1.48%)
Mar 28, 2005	9.057	9.057	9.057	9.057	229	-0.02(-0.20%)
Mar 24, 2005	9.222	9.222	9.076	9.076	1,915	-0.13(-1.39%)
Mar 23, 2005	9.204	9.204	9.204	9.204	532	+0.05(+0.54%)
Mar 22, 2005	9.112	9.155	9.039	9.155	1,413	-0.13(-1.39%)
Mar 21, 2005	9.271	9.283	9.271	9.283	376	+0.00(+0.00%)
Mar 18, 2005	9.296	9.296	9.283	9.283	1,637	+0.12(+1.33%)
Mar 17, 2005	9.467	9.467	9.021	9.161	1,504	+0.00(+0.00%)
Mar 16, 2005	9.760	9.760	9.161	9.161	3,950	-0.16(-1.76%)
Mar 15, 2005	9.693	9.693	9.039	9.326	9,483	-0.20(-2.12%)
Mar 14, 2005	9.522	9.686	9.247	9.528	15,795	+0.21(+2.30%)
Mar 11, 2005	9.509	9.509	9.161	9.314	3,110	+0.09(+0.99%)
Mar 10, 2005	9.320	9.320	9.222	9.222	5,624	-0.24(-2.58%)
Mar 09, 2005	9.522	9.522	9.406	9.467	1,473	+0.15(+1.64%)
Mar 08, 2005	9.314	9.314	9.314	9.314	469	-0.14(-1.49%)
Mar 07, 2005	9.454	9.454	9.448	9.454	491	+0.06(+0.65%)
Mar 04, 2005	9.314	9.393	9.314	9.393	1,362	+0.08(+0.85%)
Mar 03, 2005	9.460	9.460	9.314	9.314	2,619	+0.00(+0.00%)
Mar 02, 2005	9.222	9.314	9.222	9.314	794	-0.26(-2.74%)
Mar 01, 2005	9.577	9.577	9.577	9.577	0	+0.00(+0.00%)
Feb 28, 2005	9.577	9.583	9.515	9.577	4,502	+0.07(+0.77%)
Feb 25, 2005	9.686	9.686	9.503	9.503	654	+0.01(+0.06%)
Feb 24, 2005	9.503	9.570	9.497	9.497	4,011	-0.07(-0.77%)
Feb 23, 2005	9.497	9.570	9.497	9.570	2,128	-0.09(-0.95%)
Feb 22, 2005	9.650	9.693	9.650	9.663	6,698	+0.06(+0.58%)
Feb 18, 2005	9.613	9.619	9.497	9.607	3,151	+0.04(+0.38%)
Feb 17, 2005	9.619	9.619	9.503	9.570	1,765	+0.12(+1.22%)
Feb 16, 2005	9.467	9.485	9.332	9.455	5,738	-0.11(-1.14%)
Feb 15, 2005	9.528	9.650	9.509	9.564	18,362	+0.02(+0.26%)
Feb 14, 2005	9.497	9.589	9.497	9.540	9,301	+0.04(+0.39%)
Feb 11, 2005	9.515	9.564	9.497	9.503	4,912	-0.03(-0.32%)
Feb 10, 2005	9.643	9.643	9.512	9.534	1,473	+0.04(+0.39%)
Feb 09, 2005	9.497	9.516	9.497	9.497	5,486	-0.02(-0.19%)
Feb 08, 2005	9.607	9.638	9.515	9.515	8,569	+0.01(+0.13%)
Feb 07, 2005	9.503	9.503	9.503	9.503	1,146	-0.07(-0.77%)
Feb 04, 2005	9.595	9.601	9.577	9.577	491	+0.10(+1.03%)
Feb 03, 2005	9.564	9.564	9.473	9.479	4,993	-0.14(-1.46%)
Feb 02, 2005	9.467	9.619	9.442	9.619	12,465	+0.05(+0.51%)