Skip to main content

Cb Financial Svc (NQ: CBFV )

22.66 +0.48 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 13.77 13.77 13.70 13.70 1,997 +0.07(+0.51%)
Jan 29, 2015 13.79 13.79 13.63 13.63 1,854 -0.21(-1.52%)
Jan 28, 2015 13.94 13.94 13.84 13.84 8,102 -0.04(-0.25%)
Jan 27, 2015 13.74 13.88 13.63 13.88 62,379 +0.21(+1.54%)
Jan 26, 2015 13.58 13.72 13.57 13.67 23,002 +0.03(+0.21%)
Jan 23, 2015 13.62 13.64 13.56 13.64 22,710 +0.05(+0.36%)
Jan 21, 2015 13.60 13.59 13.59 13.59 8,845 -0.21(-1.52%)
Jan 20, 2015 13.69 13.80 13.67 13.80 3,017 +0.08(+0.61%)
Jan 15, 2015 13.79 13.72 13.72 13.72 328 -0.18(-1.26%)
Jan 14, 2015 13.70 13.91 13.68 13.89 2,282 +0.06(+0.41%)
Jan 13, 2015 13.84 13.84 13.84 13.84 142 -0.06(-0.43%)
Jan 12, 2015 13.82 13.90 13.69 13.90 2,568 -0.02(-0.15%)
Jan 09, 2015 13.67 13.94 13.67 13.92 1,846 +0.04(+0.28%)
Jan 08, 2015 13.68 13.88 13.62 13.88 8,615 -0.04(-0.30%)
Jan 07, 2015 13.77 13.92 13.77 13.92 3,023 -0.01(-0.05%)
Jan 06, 2015 13.63 13.94 13.63 13.93 2,636 -0.01(-0.10%)
Jan 05, 2015 13.67 13.94 13.67 13.94 2,262 -0.01(-0.05%)
Jan 02, 2015 13.95 13.95 13.95 13.95 142 +0.00(+0.00%)
Dec 31, 2014 13.64 13.95 13.95 13.95 5,278 +0.31(+2.26%)
Dec 29, 2014 13.59 13.64 13.64 13.64 146 -0.03(-0.20%)
Dec 26, 2014 13.58 13.82 13.58 13.67 998 -0.15(-1.12%)
Dec 24, 2014 13.82 13.82 13.82 13.82 1,284 -0.13(-0.90%)
Dec 23, 2014 13.60 13.95 13.60 13.95 820 +0.04(+0.25%)
Dec 22, 2014 13.95 14.27 13.56 13.91 12,400 +0.38(+2.80%)
Dec 19, 2014 13.95 13.95 13.53 13.53 36,915 -0.39(-2.77%)
Dec 18, 2014 13.95 13.98 13.82 13.92 11,118 -0.01(-0.10%)
Dec 17, 2014 13.82 13.98 13.81 13.93 6,702 -0.01(-0.10%)
Dec 16, 2014 13.93 13.95 13.84 13.95 7,281 +0.04(+0.25%)
Dec 15, 2014 13.95 13.98 13.53 13.91 15,896 +0.03(+0.20%)
Dec 12, 2014 13.95 13.98 13.89 13.89 14,214 -0.09(-0.65%)
Dec 11, 2014 13.88 13.98 13.81 13.98 4,021 +0.03(+0.20%)
Dec 10, 2014 13.81 13.95 13.81 13.95 2,060 +0.02(+0.15%)
Dec 09, 2014 13.95 13.95 13.88 13.93 3,060 +0.08(+0.61%)
Dec 08, 2014 13.86 13.95 13.70 13.84 13,754 -0.02(-0.15%)
Dec 05, 2014 13.88 13.95 13.86 13.86 3,274 -0.08(-0.60%)
Dec 04, 2014 13.95 14.19 13.88 13.95 5,932 +0.01(+0.05%)
Dec 03, 2014 13.76 13.95 13.76 13.94 5,895 +0.01(+0.10%)
Dec 02, 2014 13.67 13.98 13.67 13.93 2,964 +0.03(+0.23%)
Dec 01, 2014 14.02 14.02 13.63 13.90 1,505 -0.47(-3.29%)
Nov 28, 2014 14.37 14.37 14.37 14.37 236 +0.42(+3.01%)
Nov 26, 2014 13.91 13.95 13.95 13.95 28,391 +0.04(+0.30%)
Nov 25, 2014 13.91 14.37 13.88 13.91 2,034 +0.00(+0.00%)
Nov 24, 2014 14.72 14.72 13.91 13.91 36,901 +0.00(+0.00%)
Nov 21, 2014 13.68 14.02 13.67 13.91 37,303 +0.31(+2.27%)
Nov 20, 2014 13.67 13.67 13.60 13.60 3,174 -0.08(-0.61%)
Nov 19, 2014 13.68 13.68 13.68 13.68 1,442 +0.07(+0.51%)
Nov 18, 2014 13.60 13.61 13.57 13.61 29,648 +0.01(+0.10%)
Nov 17, 2014 13.60 13.67 13.60 13.60 8,267 +0.10(+0.73%)
Nov 14, 2014 13.70 13.70 13.50 13.50 17,836 -0.20(-1.43%)
Nov 13, 2014 13.67 13.70 13.58 13.70 27,660 -0.01(-0.05%)
Nov 12, 2014 13.73 13.73 13.67 13.70 10,890 -0.03(-0.20%)
Nov 11, 2014 13.73 13.73 13.67 13.73 6,173 +0.05(+0.36%)
Nov 10, 2014 13.68 13.70 13.67 13.68 10,944 -0.02(-0.15%)
Nov 07, 2014 13.74 13.74 13.68 13.70 21,804 -0.04(-0.26%)
Nov 06, 2014 13.67 13.75 13.67 13.74 32,554 -0.01(-0.05%)
Nov 05, 2014 13.84 13.84 13.67 13.74 20,895 -0.11(-0.81%)
Nov 04, 2014 13.84 13.86 13.84 13.86 3,180 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.