Skip to main content

Cb Financial Svc (NQ: CBFV )

22.74 UNCHANGED
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 24.10 24.34 24.10 24.24 2,333 +0.30(+1.26%)
Nov 27, 2019 23.85 24.07 23.81 23.94 38,566 +0.04(+0.18%)
Nov 26, 2019 24.16 24.16 23.89 23.89 5,320 -0.08(-0.35%)
Nov 25, 2019 23.47 23.98 23.45 23.98 11,753 +0.77(+3.33%)
Nov 22, 2019 23.02 23.46 23.02 23.20 3,316 +0.00(+0.00%)
Nov 21, 2019 23.30 23.30 23.20 23.20 1,854 +0.20(+0.89%)
Nov 20, 2019 23.21 23.59 22.97 23.00 8,924 -0.43(-1.84%)
Nov 19, 2019 23.00 23.48 23.00 23.43 2,913 +0.43(+1.88%)
Nov 18, 2019 22.80 23.43 22.80 23.00 4,023 -0.05(-0.23%)
Nov 15, 2019 22.93 23.29 22.91 23.05 2,333 +0.01(+0.05%)
Nov 14, 2019 22.93 23.21 22.93 23.04 1,649 +0.29(+1.29%)
Nov 13, 2019 22.59 23.12 22.59 22.75 10,809 +0.26(+1.14%)
Nov 12, 2019 22.49 22.49 22.49 22.49 620 -0.02(-0.10%)
Nov 11, 2019 22.45 22.51 22.23 22.51 3,145 +0.07(+0.33%)
Nov 08, 2019 22.27 22.44 22.27 22.44 25,915 +0.25(+1.14%)
Nov 07, 2019 22.35 22.35 22.09 22.19 1,599 -0.01(-0.03%)
Nov 06, 2019 22.19 22.19 22.19 159 +0.00(+0.00%)
Nov 05, 2019 22.39 22.39 22.19 22.19 537 +0.10(+0.47%)
Nov 04, 2019 22.51 22.51 22.09 22.09 1,881 -0.22(-0.99%)
Nov 01, 2019 22.02 22.63 22.02 22.31 1,473 +0.49(+2.24%)
Oct 31, 2019 21.58 21.94 21.58 21.82 8,095 -0.16(-0.74%)
Oct 30, 2019 21.79 21.98 21.70 21.98 3,430 +0.33(+1.50%)
Oct 29, 2019 21.59 21.91 21.47 21.66 16,094 +0.09(+0.41%)
Oct 28, 2019 21.74 21.74 21.57 21.57 1,591 +0.01(+0.04%)
Oct 25, 2019 21.56 21.56 21.56 167 +0.00(+0.00%)
Oct 24, 2019 21.34 21.56 21.17 21.56 2,974 +0.23(+1.07%)
Oct 23, 2019 21.74 21.98 21.33 21.33 42,768 -0.49(-2.24%)
Oct 22, 2019 21.63 21.85 21.60 21.82 3,106 -0.13(-0.59%)
Oct 21, 2019 21.92 21.95 21.92 21.95 1,122 +0.37(+1.74%)
Oct 18, 2019 21.55 21.68 21.50 21.58 6,018 -0.33(-1.52%)
Oct 17, 2019 21.31 21.93 21.31 21.91 2,425 +0.45(+2.11%)
Oct 16, 2019 21.89 21.89 21.46 21.46 2,589 -0.23(-1.05%)
Oct 15, 2019 21.68 21.68 21.68 183 +0.00(+0.00%)
Oct 14, 2019 21.93 21.93 21.37 21.68 7,061 +0.30(+1.38%)
Oct 11, 2019 21.51 21.51 21.25 21.39 2,579 -0.01(-0.04%)
Oct 10, 2019 21.36 21.69 21.36 21.40 5,212 +0.03(+0.15%)
Oct 09, 2019 21.32 21.38 21.31 21.36 2,505 +0.02(+0.11%)
Oct 08, 2019 21.25 21.34 21.25 21.34 662 +0.03(+0.15%)
Oct 07, 2019 21.01 21.48 21.01 21.31 2,613 -0.15(-0.68%)
Oct 04, 2019 21.82 21.82 21.25 21.45 3,316 -0.20(-0.94%)
Oct 03, 2019 22.16 22.32 21.58 21.66 5,197 -0.45(-2.03%)
Oct 02, 2019 22.28 22.52 22.01 22.10 7,602 -0.53(-2.34%)
Oct 01, 2019 22.72 22.72 22.20 22.63 5,938 +0.03(+0.14%)
Sep 30, 2019 22.47 22.62 22.45 22.60 2,929 +0.24(+1.09%)
Sep 27, 2019 22.35 22.42 22.23 22.36 3,193 +0.13(+0.59%)
Sep 26, 2019 22.23 22.43 22.07 22.23 5,433 +0.08(+0.37%)
Sep 25, 2019 22.12 22.22 22.09 22.15 4,013 +0.12(+0.55%)
Sep 24, 2019 22.15 22.22 21.78 22.02 5,780 -0.10(-0.44%)
Sep 23, 2019 21.86 22.30 21.84 22.12 4,031 -0.22(-0.98%)
Sep 20, 2019 20.99 22.72 20.99 22.34 39,549 +1.38(+6.56%)
Sep 19, 2019 21.08 21.36 20.96 20.96 2,913 -0.01(-0.04%)
Sep 18, 2019 20.95 21.13 20.92 20.97 3,810 +0.03(+0.14%)
Sep 17, 2019 20.92 21.09 20.76 20.94 3,638 +0.05(+0.25%)
Sep 16, 2019 20.68 20.96 20.44 20.89 3,533 +0.22(+1.06%)
Sep 13, 2019 20.53 20.68 20.46 20.67 2,333 -0.06(-0.27%)
Sep 12, 2019 20.76 20.96 20.42 20.73 21,485 -0.03(-0.16%)
Sep 11, 2019 20.16 20.76 20.12 20.76 14,805 +0.41(+2.00%)
Sep 10, 2019 20.27 20.35 19.54 20.35 6,960 +0.02(+0.09%)
Sep 09, 2019 20.21 20.44 20.03 20.34 3,149 -0.08(-0.37%)
Sep 06, 2019 19.67 20.56 19.67 20.41 9,457 -0.11(-0.52%)
Sep 05, 2019 20.03 20.52 20.03 20.52 2,917 +0.05(+0.24%)
Sep 04, 2019 20.00 20.47 19.97 20.47 6,731 +0.39(+1.93%)
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.