Skip to main content

Cb Financial Svc (NQ: CBFV )

22.85 +0.11 (+0.48%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 21.22 21.51 21.22 21.25 5,853 +0.04(+0.21%)
Oct 28, 2021 21.08 21.21 21.08 21.21 3,322 -0.04(-0.21%)
Oct 27, 2021 21.36 21.37 21.07 21.25 1,631 -0.19(-0.91%)
Oct 26, 2021 21.29 21.45 3,157 +0.18(+0.83%)
Oct 25, 2021 21.25 21.38 21.25 21.27 7,857 +0.02(+0.08%)
Oct 22, 2021 21.69 22.05 21.25 21.25 16,754 +0.00(+0.00%)
Oct 21, 2021 21.33 21.69 21.25 21.25 4,703 -0.11(-0.50%)
Oct 20, 2021 21.43 21.50 21.25 21.36 3,213 +0.02(+0.08%)
Oct 19, 2021 21.69 21.94 21.31 21.34 10,659 -0.11(-0.50%)
Oct 18, 2021 21.18 21.88 21.04 21.45 14,235 -0.25(-1.14%)
Oct 15, 2021 21.41 22.14 20.90 21.69 9,670 +0.66(+3.11%)
Oct 13, 2021 21.04 21.04 21.04 227 +0.32(+1.54%)
Oct 12, 2021 20.72 20.85 20.72 20.72 16,632 -0.00(-0.02%)
Oct 11, 2021 20.61 20.74 20.59 20.72 12,172 +0.12(+0.56%)
Oct 08, 2021 20.56 20.63 20.50 20.61 18,503 +0.11(+0.54%)
Oct 07, 2021 20.79 20.79 20.50 20.50 12,062 +0.02(+0.09%)
Oct 06, 2021 20.48 20.48 20.48 20.48 713 -0.06(-0.30%)
Oct 05, 2021 20.44 20.68 20.42 20.54 6,165 +0.13(+0.65%)
Oct 04, 2021 20.37 20.43 20.37 20.41 4,644 +0.02(+0.09%)
Oct 01, 2021 20.47 20.57 20.37 20.39 8,634 -0.37(-1.79%)
Sep 30, 2021 20.55 20.76 20.37 20.76 5,535 +0.30(+1.45%)
Sep 29, 2021 20.56 20.56 20.47 20.47 4,354 +0.06(+0.28%)
Sep 28, 2021 20.48 20.59 20.40 20.41 8,739 -0.08(-0.39%)
Sep 27, 2021 20.59 20.76 20.43 20.49 8,228 -0.30(-1.45%)
Sep 24, 2021 20.49 20.79 20.49 20.79 7,274 +0.39(+1.91%)
Sep 23, 2021 20.50 20.54 20.37 20.40 8,291 +0.04(+0.17%)
Sep 22, 2021 20.37 20.50 20.17 20.37 43,163 +0.00(+0.00%)
Sep 21, 2021 20.48 20.48 20.37 20.37 2,801 -0.04(-0.17%)
Sep 20, 2021 20.37 20.55 20.37 20.40 15,868 -0.03(-0.15%)
Sep 17, 2021 20.37 20.45 20.37 20.43 15,986 +0.07(+0.33%)
Sep 16, 2021 20.38 20.58 20.37 20.37 4,515 -0.13(-0.65%)
Sep 15, 2021 20.53 20.70 20.28 20.50 19,023 +0.13(+0.65%)
Sep 14, 2021 20.56 20.56 20.37 20.37 8,635 -0.04(-0.22%)
Sep 13, 2021 20.41 20.41 20.41 20.41 8,072 +0.00(+0.00%)
Sep 10, 2021 20.47 20.50 20.41 20.41 10,253 +0.04(+0.22%)
Sep 09, 2021 20.41 20.50 20.37 20.37 19,037 -0.04(-0.22%)
Sep 08, 2021 20.37 20.50 20.37 20.41 6,563 +0.04(+0.22%)
Sep 07, 2021 20.37 20.37 20.37 20.37 1,602 -0.04(-0.19%)
Sep 03, 2021 20.54 20.54 20.37 20.40 4,070 +0.04(+0.19%)
Sep 02, 2021 20.37 20.37 20.37 20.37 2,808 +0.00(+0.00%)
Sep 01, 2021 20.44 20.52 20.37 20.37 4,063 -0.18(-0.86%)
Aug 31, 2021 20.52 20.59 20.34 20.54 7,027 +0.18(+0.87%)
Aug 30, 2021 20.37 20.59 20.37 20.37 10,353 +0.00(+0.00%)
Aug 27, 2021 20.41 20.57 20.37 20.37 5,077 -0.05(-0.26%)
Aug 26, 2021 20.48 20.57 20.37 20.42 10,172 -0.07(-0.35%)
Aug 25, 2021 20.37 20.80 20.37 20.49 7,357 +0.12(+0.61%)
Aug 24, 2021 20.49 20.49 20.37 20.37 4,590 -0.02(-0.09%)
Aug 23, 2021 20.71 20.80 20.37 20.38 9,911 -0.46(-2.23%)
Aug 20, 2021 20.85 20.85 20.85 20.85 1,349 +0.53(+2.59%)
Aug 19, 2021 20.37 20.90 20.10 20.32 66,311 +0.17(+0.84%)
Aug 18, 2021 20.49 20.49 20.15 20.15 6,797 -0.18(-0.86%)
Aug 17, 2021 20.25 20.66 20.15 20.33 14,797 -0.13(-0.64%)
Aug 16, 2021 20.56 20.71 20.15 20.46 26,188 -0.16(-0.76%)
Aug 13, 2021 20.16 20.78 20.16 20.62 7,331 +0.59(+2.93%)
Aug 12, 2021 20.14 20.22 19.71 20.03 27,437 +0.03(+0.13%)
Aug 11, 2021 19.89 20.09 19.89 20.00 26,925 -0.04(-0.22%)
Aug 10, 2021 20.74 20.74 19.98 20.05 22,530 -0.43(-2.10%)
Aug 09, 2021 21.03 21.03 20.44 20.48 8,241 -0.36(-1.72%)
Aug 06, 2021 20.77 21.04 20.63 20.84 9,575 -0.06(-0.29%)
Aug 05, 2021 20.56 20.90 20.56 20.90 3,729 +0.51(+2.49%)
Aug 04, 2021 20.63 20.75 20.34 20.39 3,717 -0.25(-1.19%)
Aug 03, 2021 20.83 21.10 20.56 20.63 4,892 -0.17(-0.80%)
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.