Skip to main content

Cb Financial Svc (NQ: CBFV )

22.74 -0.07 (-0.31%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2015 15.21 15.21 15.21 15.21 62 -0.17(-1.10%)
Oct 28, 2015 15.21 15.38 15.21 15.38 2,194 +0.28(+1.87%)
Oct 27, 2015 15.04 15.23 15.04 15.10 1,028 +0.10(+0.66%)
Oct 26, 2015 14.98 15.03 14.47 15.00 5,801 +0.02(+0.14%)
Oct 23, 2015 15.07 15.07 14.98 14.98 650 -0.23(-1.53%)
Oct 22, 2015 14.98 15.39 15.38 15.21 3,109 -0.17(-1.10%)
Oct 21, 2015 15.04 15.38 15.02 15.38 1,430 +0.35(+2.31%)
Oct 20, 2015 15.55 15.55 15.04 15.04 520 +0.10(+0.66%)
Oct 19, 2015 14.91 14.94 14.91 14.94 332 -0.35(-2.27%)
Oct 15, 2015 15.21 15.28 15.28 15.28 189 -0.08(-0.55%)
Oct 14, 2015 15.37 15.37 15.37 15.37 195 +0.51(+3.43%)
Oct 13, 2015 15.14 15.14 14.86 14.86 1,274 -0.49(-3.18%)
Oct 12, 2015 15.35 15.38 14.86 15.35 2,053 +0.43(+2.89%)
Oct 09, 2015 14.92 15.39 14.92 14.92 1,105 -0.11(-0.75%)
Oct 08, 2015 14.95 15.04 14.95 15.03 1,831 +0.06(+0.43%)
Oct 07, 2015 15.22 15.22 14.97 14.97 712 -0.42(-2.76%)
Oct 06, 2015 15.52 15.52 14.92 15.39 1,076 +0.30(+1.99%)
Oct 05, 2015 15.04 15.31 15.04 15.09 6,578 -0.16(-1.04%)
Oct 02, 2015 15.15 15.25 14.97 15.25 1,910 -0.01(-0.05%)
Oct 01, 2015 15.11 15.39 14.99 15.26 1,345 +0.29(+1.94%)
Sep 30, 2015 15.29 15.29 14.89 14.97 1,358 -0.28(-1.81%)
Sep 29, 2015 15.24 15.24 15.24 15.24 1,548 +0.06(+0.37%)
Sep 28, 2015 15.24 15.24 15.18 15.18 5,508 -0.01(-0.06%)
Sep 25, 2015 15.18 15.19 15.18 15.19 703 +0.09(+0.58%)
Sep 24, 2015 15.11 15.11 15.11 15.11 182 +0.00(+0.00%)
Sep 23, 2015 15.39 15.39 14.97 15.11 3,503 +0.14(+0.95%)
Sep 22, 2015 15.09 15.09 14.91 14.97 14,653 -0.11(-0.75%)
Sep 21, 2015 15.10 15.16 14.75 15.08 5,346 -0.13(-0.88%)
Sep 18, 2015 15.17 15.21 14.68 15.21 9,352 +0.13(+0.89%)
Sep 17, 2015 14.47 15.08 14.47 15.08 2,302 +0.00(+0.00%)
Sep 16, 2015 14.68 15.21 14.35 15.08 6,851 +0.36(+2.45%)
Sep 15, 2015 15.04 15.04 14.35 14.72 1,454 -0.40(-2.62%)
Sep 14, 2015 15.04 15.11 15.04 15.11 627 +0.18(+1.23%)
Sep 11, 2015 14.56 14.93 14.56 14.93 2,857 +0.07(+0.48%)
Sep 10, 2015 14.36 14.86 14.36 14.86 1,027 +0.21(+1.45%)
Sep 09, 2015 14.32 14.66 14.32 14.65 4,696 +0.15(+1.02%)
Sep 08, 2015 14.55 14.58 14.24 14.50 9,580 -0.22(-1.49%)
Sep 04, 2015 15.18 14.72 14.72 14.72 1,554 -0.07(-0.48%)
Sep 03, 2015 14.86 15.18 14.52 14.79 21,703 +0.16(+1.06%)
Sep 02, 2015 15.37 15.37 14.40 14.63 1,795 -0.08(-0.52%)
Sep 01, 2015 14.01 15.05 14.01 14.71 8,128 +0.35(+2.44%)
Aug 31, 2015 14.71 14.89 14.33 14.36 2,665 -0.53(-3.53%)
Aug 28, 2015 14.17 15.05 14.17 14.89 5,484 +0.22(+1.48%)
Aug 27, 2015 14.53 14.67 14.43 14.67 15,569 +0.31(+2.15%)
Aug 26, 2015 14.61 14.61 14.08 14.36 9,616 +0.15(+1.08%)
Aug 25, 2015 14.63 14.63 14.21 14.21 4,828 +0.00(+0.00%)
Aug 24, 2015 14.46 14.46 14.21 14.21 6,234 -0.33(-2.26%)
Aug 21, 2015 13.98 14.98 14.39 14.53 5,978 +0.14(+0.97%)
Aug 20, 2015 17.51 14.01 14.01 14.39 8,447 +0.39(+2.75%)
Aug 19, 2015 14.04 14.04 14.01 14.01 913 +0.07(+0.50%)
Aug 17, 2015 13.97 13.94 13.94 13.94 67 +0.04(+0.25%)
Aug 14, 2015 14.02 14.04 13.90 13.90 7,414 -0.14(-0.97%)
Aug 12, 2015 14.01 14.04 14.04 14.04 8 +0.05(+0.37%)
Aug 11, 2015 13.99 13.99 13.99 13.99 642 +0.08(+0.56%)
Aug 07, 2015 14.00 13.91 13.91 13.91 1,570 -0.13(-0.95%)
Aug 06, 2015 13.84 14.04 13.84 14.04 318 +0.13(+0.96%)
Aug 05, 2015 13.91 13.91 13.91 13.91 462 +0.00(+0.00%)
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.