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 (%)
Nov 30, 2023 21.50 21.50 20.97 21.01 3,358 -0.32(-1.51%)
Nov 29, 2023 21.27 21.44 21.27 21.34 17,622 +0.04(+0.18%)
Nov 28, 2023 21.25 21.30 21.08 21.30 2,099 +0.22(+1.02%)
Nov 27, 2023 21.28 21.28 21.08 21.08 3,042 -0.15(-0.69%)
Nov 22, 2023 21.23 24 +0.03(+0.14%)
Nov 21, 2023 21.19 21.32 21.19 21.20 1,274 -0.08(-0.37%)
Nov 20, 2023 21.27 21.28 21.24 21.28 4,918 -0.04(-0.18%)
Nov 17, 2023 20.92 21.32 20.92 21.32 2,750 +0.05(+0.23%)
Nov 16, 2023 21.07 21.27 21.07 21.27 3,648 +0.13(+0.60%)
Nov 15, 2023 21.07 21.46 21.07 21.14 9,713 +0.27(+1.31%)
Nov 14, 2023 20.72 21.50 20.69 20.87 45,161 +0.27(+1.33%)
Nov 13, 2023 20.58 20.60 20.31 20.59 6,561 +0.11(+0.52%)
Nov 10, 2023 20.44 20.49 20.44 20.49 2,219 +0.08(+0.38%)
Nov 09, 2023 20.41 20.41 20.41 20.41 563 -0.18(-0.89%)
Nov 08, 2023 20.38 20.59 20.38 20.59 2,361 +0.27(+1.33%)
Nov 07, 2023 20.28 20.32 20.28 20.32 2,895 -0.23(-1.13%)
Nov 06, 2023 20.59 20.60 20.55 20.55 3,423 +0.00(+0.00%)
Nov 03, 2023 20.54 20.60 20.54 20.55 3,891 -0.06(-0.28%)
Nov 02, 2023 20.10 20.61 20.10 20.61 3,263 +0.36(+1.77%)
Nov 01, 2023 20.29 20.29 20.25 20.25 1,358 -0.15(-0.76%)
Oct 31, 2023 20.41 20.41 20.41 20.41 1,037 +0.00(+0.00%)
Oct 30, 2023 20.60 20.68 20.41 20.41 1,658 -0.18(-0.89%)
Oct 27, 2023 20.55 20.59 20.45 20.59 2,224 +0.00(+0.00%)
Oct 26, 2023 20.59 20.59 20.53 20.59 7,952 +0.02(+0.09%)
Oct 25, 2023 20.40 20.64 20.39 20.57 7,705 +0.17(+0.85%)
Oct 24, 2023 20.59 20.63 20.02 20.40 5,035 -0.16(-0.80%)
Oct 23, 2023 20.62 20.78 20.33 20.56 10,462 -0.18(-0.88%)
Oct 20, 2023 20.80 20.87 20.62 20.75 2,060 -0.05(-0.23%)
Oct 19, 2023 20.34 20.80 20.34 20.80 1,224 -0.12(-0.55%)
Oct 18, 2023 20.93 21.26 20.82 20.91 3,795 +0.08(+0.37%)
Oct 17, 2023 20.89 21.26 20.63 20.83 21,495 -0.01(-0.05%)
Oct 16, 2023 20.87 20.84 20.57 20.84 12,332 +0.00(+0.00%)
Oct 13, 2023 20.98 20.98 20.78 20.84 2,431 -0.28(-1.33%)
Oct 12, 2023 20.87 21.12 20.87 21.12 1,345 +0.25(+1.20%)
Oct 11, 2023 21.01 21.01 20.81 20.87 4,470 -0.06(-0.28%)
Oct 10, 2023 20.75 20.97 19.83 20.93 8,135 +0.25(+1.22%)
Oct 09, 2023 20.72 21.25 20.68 20.68 4,280 +0.00(+0.00%)
Oct 06, 2023 20.68 20.82 20.51 20.68 25,236 -0.13(-0.60%)
Oct 05, 2023 20.76 20.81 20.49 20.80 13,939 +0.10(+0.47%)
Oct 04, 2023 20.52 21.06 20.52 20.71 6,128 +0.23(+1.14%)
Oct 03, 2023 20.54 20.54 20.48 20.48 697 -0.25(-1.22%)
Oct 02, 2023 20.70 20.73 20.41 20.73 7,085 +0.05(+0.23%)
Sep 29, 2023 20.68 20.68 20.68 20.68 366 +0.04(+0.19%)
Sep 28, 2023 20.64 20.64 20.64 20.64 598 +0.14(+0.66%)
Sep 27, 2023 20.87 20.87 20.49 20.51 3,196 -0.13(-0.61%)
Sep 26, 2023 20.49 20.63 20.49 20.63 654 +0.17(+0.85%)
Sep 25, 2023 20.60 20.44 20.30 20.46 5,083 -0.27(-1.31%)
Sep 22, 2023 20.65 20.73 20.64 20.73 1,402 +0.10(+0.47%)
Sep 21, 2023 21.20 21.20 20.63 20.63 706 +0.00(+0.00%)
Sep 20, 2023 21.08 21.08 20.60 20.63 1,283 +0.05(+0.23%)
Sep 19, 2023 20.58 20.87 20.58 20.58 879 +0.04(+0.19%)
Sep 18, 2023 20.87 20.87 20.44 20.54 10,017 -0.33(-1.57%)
Sep 15, 2023 20.84 20.87 20.84 20.87 4,200 +0.02(+0.12%)
Sep 14, 2023 21.02 21.02 20.80 20.85 5,161 +0.16(+0.77%)
Sep 13, 2023 20.71 20.78 20.69 20.69 1,509 +0.00(+0.00%)
Sep 12, 2023 20.64 21.21 20.64 20.69 5,086 +0.08(+0.38%)
Sep 11, 2023 20.61 20.61 20.61 20.61 837 -0.15(-0.74%)
Sep 08, 2023 20.68 20.77 20.40 20.77 4,151 +0.67(+3.32%)
Sep 07, 2023 19.63 20.52 19.63 20.10 11,079 +0.47(+2.41%)
Sep 06, 2023 20.94 20.99 19.43 19.63 16,563 -1.31(-6.28%)
Sep 05, 2023 20.88 20.94 20.88 20.94 3,516 +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.