CNB FINANCIAL $16.69
+0.22
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/17/2013
|
16.56
|
16.76
|
16.33
|
16.69
|
171
|
|
5/16/2013
|
16.33
|
16.66
|
16.33
|
16.47
|
28
|
|
5/15/2013
|
16.49
|
16.63
|
16.40
|
16.58
|
34
|
|
5/14/2013
|
16.43
|
16.63
|
16.40
|
16.60
|
76
|
|
5/13/2013
|
16.48
|
16.48
|
16.37
|
16.41
|
49
|
|
5/10/2013
|
16.53
|
16.60
|
16.25
|
16.38
|
180
|
|
5/9/2013
|
16.56
|
16.57
|
16.49
|
16.56
|
39
|
|
5/8/2013
|
16.86
|
16.86
|
16.36
|
16.67
|
164
|
|
5/7/2013
|
16.64
|
16.91
|
16.42
|
16.87
|
75
|
|
5/6/2013
|
16.22
|
16.42
|
16.18
|
16.42
|
30
|
|
5/3/2013
|
16.42
|
16.65
|
16.33
|
16.33
|
139
|
|
5/2/2013
|
15.85
|
16.28
|
15.85
|
16.21
|
80
|
|
5/1/2013
|
16.13
|
16.13
|
15.75
|
15.75
|
420
|
|
4/30/2013
|
16.02
|
16.28
|
15.99
|
16.19
|
187
|
|
4/29/2013
|
16.12
|
16.20
|
16.00
|
16.08
|
62
|
|
4/26/2013
|
16.43
|
16.43
|
16.00
|
16.15
|
176
|
|
4/25/2013
|
16.51
|
16.65
|
16.35
|
16.46
|
54
|
|
4/24/2013
|
16.21
|
16.46
|
16.21
|
16.36
|
65
|
|
4/23/2013
|
16.34
|
16.45
|
16.08
|
16.45
|
124
|
|
4/22/2013
|
16.29
|
16.41
|
15.84
|
16.16
|
67
|
|
4/19/2013
|
15.85
|
16.27
|
15.85
|
16.26
|
107
|
|
4/18/2013
|
15.69
|
15.99
|
15.69
|
15.83
|
157
|
|
4/17/2013
|
15.93
|
16.14
|
15.50
|
15.86
|
255
|
|
4/16/2013
|
15.94
|
16.47
|
15.90
|
16.13
|
157
|
|
4/15/2013
|
16.69
|
16.69
|
15.65
|
15.72
|
245
|
|
4/12/2013
|
16.71
|
16.84
|
16.71
|
16.76
|
38
|
|
4/11/2013
|
16.99
|
17.04
|
16.73
|
16.85
|
162
|
|
4/10/2013
|
16.74
|
17.08
|
16.74
|
16.99
|
389
|
|
4/9/2013
|
16.80
|
17.00
|
16.62
|
16.64
|
213
|
|
4/8/2013
|
16.82
|
16.96
|
16.53
|
16.81
|
330
|
|
4/5/2013
|
16.50
|
16.80
|
16.50
|
16.71
|
99
|
|
4/4/2013
|
16.62
|
16.78
|
16.52
|
16.75
|
119
|
|
4/3/2013
|
16.79
|
16.89
|
16.51
|
16.54
|
251
|
|
4/2/2013
|
16.91
|
17.06
|
16.63
|
16.70
|
451
|
|
4/1/2013
|
16.96
|
17.11
|
16.57
|
16.81
|
412
|
|
3/28/2013
|
17.00
|
17.19
|
16.70
|
17.05
|
630
|
|
3/27/2013
|
17.08
|
17.12
|
16.91
|
16.94
|
343
|
|
3/26/2013
|
17.20
|
17.20
|
16.94
|
17.20
|
58
|
|
3/25/2013
|
17.20
|
17.20
|
17.11
|
17.17
|
49
|
|
3/22/2013
|
17.20
|
17.20
|
17.09
|
17.20
|
20
|
|
3/21/2013
|
17.02
|
17.20
|
16.98
|
17.18
|
86
|
|
3/20/2013
|
17.20
|
17.20
|
17.02
|
17.20
|
52
|
|
3/19/2013
|
17.08
|
17.20
|
16.97
|
17.03
|
62
|
|
3/18/2013
|
16.93
|
17.18
|
16.84
|
17.01
|
53
|
|
3/15/2013
|
17.20
|
17.25
|
17.09
|
17.12
|
530
|
|
3/14/2013
|
17.18
|
17.20
|
17.00
|
17.19
|
93
|
|
3/13/2013
|
16.92
|
17.14
|
16.92
|
17.08
|
205
|
|
3/12/2013
|
17.02
|
17.02
|
16.86
|
16.88
|
38
|
|
3/11/2013
|
16.81
|
17.04
|
16.81
|
17.03
|
87
|
|
3/8/2013
|
17.10
|
17.10
|
16.64
|
16.93
|
127
|
|
3/7/2013
|
17.00
|
17.00
|
16.84
|
17.00
|
237
|
|
3/6/2013
|
16.98
|
17.00
|
16.63
|
17.00
|
103
|
|
3/5/2013
|
17.00
|
17.00
|
16.85
|
16.97
|
85
|
|
3/4/2013
|
16.95
|
17.00
|
16.71
|
16.94
|
30
|
|
3/1/2013
|
16.63
|
17.00
|
16.62
|
16.95
|
78
|
|
2/28/2013
|
16.84
|
17.00
|
16.66
|
16.85
|
169
|
|
2/27/2013
|
16.65
|
16.96
|
16.65
|
16.82
|
68
|
|
2/26/2013
|
16.44
|
16.85
|
16.44
|
16.76
|
40
|
|
2/25/2013
|
16.89
|
16.94
|
16.34
|
16.35
|
211
|
|
2/22/2013
|
16.75
|
16.75
|
16.66
|
16.75
|
176
|
|
2/21/2013
|
16.88
|
17.00
|
16.71
|
16.71
|
30
|
|
2/20/2013
|
17.27
|
17.27
|
16.85
|
16.87
|
150
|
|
2/19/2013
|
17.35
|
17.35
|
17.30
|
17.31
|
63
|
|
2/15/2013
|
17.19
|
17.30
|
16.96
|
17.25
|
685
|
|
2/14/2013
|
17.02
|
17.07
|
16.98
|
17.00
|
34
|
|
2/13/2013
|
16.95
|
17.01
|
16.95
|
17.01
|
41
|
|
2/12/2013
|
17.05
|
17.21
|
17.04
|
17.10
|
65
|
|
2/11/2013
|
17.00
|
17.02
|
16.97
|
16.98
|
12
|
|
2/8/2013
|
16.95
|
17.08
|
16.91
|
16.96
|
44
|
|
2/7/2013
|
17.02
|
17.02
|
16.86
|
16.87
|
38
|
|
2/6/2013
|
16.89
|
17.07
|
16.87
|
16.97
|
56
|
|
2/5/2013
|
17.01
|
17.21
|
17.01
|
17.21
|
39
|
|
2/4/2013
|
17.04
|
17.10
|
16.86
|
16.95
|
84
|
|
2/1/2013
|
17.00
|
17.30
|
16.85
|
17.20
|
101
|
|
1/31/2013
|
17.22
|
17.22
|
16.88
|
16.99
|
77
|
|
1/30/2013
|
16.83
|
16.94
|
16.83
|
16.86
|
49
|
|
1/29/2013
|
17.00
|
17.18
|
16.90
|
17.02
|
182
|
|
1/28/2013
|
16.67
|
17.10
|
16.61
|
17.00
|
146
|
|
1/25/2013
|
16.80
|
16.80
|
16.46
|
16.60
|
72
|
|
1/24/2013
|
16.87
|
17.06
|
16.76
|
16.80
|
65
|
|
1/23/2013
|
16.74
|
17.00
|
16.73
|
16.86
|
47
|
|
1/22/2013
|
16.92
|
17.06
|
16.89
|
17.03
|
240
|
|
1/18/2013
|
16.94
|
17.12
|
16.79
|
16.94
|
95
|
|
1/17/2013
|
17.19
|
17.19
|
16.92
|
17.00
|
138
|
|
1/16/2013
|
17.18
|
17.18
|
17.01
|
17.07
|
14
|
|
1/15/2013
|
17.10
|
17.22
|
17.00
|
17.18
|
77
|
|
1/14/2013
|
17.14
|
17.20
|
17.10
|
17.16
|
24
|
|
1/11/2013
|
17.18
|
17.20
|
16.89
|
17.14
|
56
|
|
1/10/2013
|
17.17
|
17.17
|
17.02
|
17.15
|
19
|
|
1/9/2013
|
17.05
|
17.22
|
16.83
|
17.14
|
122
|
|
1/8/2013
|
17.03
|
17.03
|
16.86
|
16.95
|
46
|
|
1/7/2013
|
17.18
|
17.23
|
17.01
|
17.10
|
42
|
|
1/4/2013
|
17.21
|
17.33
|
17.08
|
17.33
|
91
|
|
1/3/2013
|
17.16
|
17.35
|
16.77
|
17.16
|
92
|
|
1/2/2013
|
16.96
|
17.30
|
16.45
|
17.08
|
574
|
|
12/31/2012
|
15.83
|
16.50
|
15.83
|
16.38
|
195
|
|
12/28/2012
|
16.39
|
16.40
|
15.97
|
15.98
|
180
|
|
12/27/2012
|
16.51
|
16.51
|
16.30
|
16.46
|
66
|
|
12/26/2012
|
16.99
|
17.24
|
16.41
|
16.48
|
103
|
|
12/24/2012
|
16.84
|
16.95
|
16.78
|
16.89
|
32
|
