Skip to main content

Cb Financial Svc (NQ: CBFV )

22.87 +0.02 (+0.07%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 22.76 23.10 22.64 23.10 4,576 +0.00(+0.00%)
Feb 27, 2018 22.83 23.10 22.64 23.10 3,920 +0.27(+1.18%)
Feb 26, 2018 22.83 22.83 22.75 22.83 2,385 +0.00(+0.00%)
Feb 23, 2018 22.83 22.83 22.83 22.83 536 +0.04(+0.17%)
Feb 22, 2018 22.83 22.83 22.79 22.79 1,403 +0.08(+0.34%)
Feb 21, 2018 22.83 23.02 22.72 22.72 2,243 -0.20(-0.88%)
Feb 20, 2018 23.02 23.02 22.83 22.92 2,638 -0.83(-3.48%)
Feb 16, 2018 23.75 23.75 23.75 0 +0.30(+1.28%)
Feb 14, 2018 23.45 23.45 23.45 0 +0.47(+2.03%)
Feb 13, 2018 23.02 23.89 22.98 6,758 -0.91(-3.82%)
Feb 09, 2018 23.89 23.89 23.89 123 +1.18(+5.17%)
Feb 08, 2018 23.29 23.14 22.68 22.72 4,950 -0.42(-1.82%)
Feb 07, 2018 23.25 23.25 23.14 23.14 3,121 -0.56(-2.38%)
Feb 06, 2018 23.02 23.80 23.02 23.70 10,482 +0.64(+2.78%)
Feb 05, 2018 23.91 23.06 23.06 1,520 -0.84(-3.53%)
Feb 02, 2018 23.64 23.91 23.33 23.91 3,717 +0.04(+0.15%)
Jan 31, 2018 23.87 23.87 23.87 130 +0.08(+0.34%)
Jan 30, 2018 23.79 23.79 23.79 23.79 805 -0.24(-1.01%)
Jan 29, 2018 24.03 24.03 24.03 24.03 402 -0.14(-0.58%)
Jan 26, 2018 23.33 24.17 23.33 24.17 738 +0.11(+0.47%)
Jan 25, 2018 24.06 24.06 24.06 24.06 198 +0.23(+0.97%)
Jan 24, 2018 24.06 24.48 23.68 23.83 10,952 +0.02(+0.10%)
Jan 23, 2018 23.33 23.91 23.33 23.81 12,719 +0.44(+1.87%)
Jan 22, 2018 23.33 23.37 23.33 23.37 869 -0.42(-1.77%)
Jan 19, 2018 23.36 24.41 23.36 23.79 7,146 +0.38(+1.64%)
Jan 18, 2018 23.64 23.64 23.41 23.41 730 -0.35(-1.45%)
Jan 16, 2018 23.75 23.75 23.75 6 +0.01(+0.04%)
Jan 12, 2018 23.74 23.74 23.74 0 -0.05(-0.20%)
Jan 11, 2018 23.79 23.79 23.79 23.79 276 +0.24(+1.02%)
Jan 10, 2018 23.55 23.55 23.55 23.55 297 +0.06(+0.26%)
Jan 09, 2018 23.45 23.79 23.37 23.49 2,543 -0.04(-0.17%)
Jan 08, 2018 23.48 23.79 23.37 23.53 8,543 +0.16(+0.69%)
Jan 05, 2018 22.64 23.37 22.64 23.37 5,617 +0.73(+3.22%)
Jan 04, 2018 22.92 23.02 22.64 22.64 14,193 -0.35(-1.50%)
Jan 03, 2018 23.02 23.02 22.29 22.99 13,682 +0.00(+0.00%)
Jan 02, 2018 23.02 23.02 22.99 22.99 6,165 -0.04(-0.17%)
Dec 29, 2017 23.02 23.02 23.02 0 +0.00(+0.00%)
Dec 28, 2017 23.22 23.22 23.02 23.02 2,152 -0.24(-1.04%)
Dec 26, 2017 23.27 23.27 23.27 235 -0.33(-1.42%)
Dec 22, 2017 23.60 23.60 23.60 23.60 216 +0.19(+0.82%)
Dec 21, 2017 23.33 23.48 23.33 23.41 2,379 +0.12(+0.49%)
Dec 20, 2017 23.25 24.12 23.25 23.29 5,396 +0.04(+0.17%)
Dec 19, 2017 23.14 24.18 23.06 23.25 23,451 +0.15(+0.66%)
Dec 18, 2017 23.25 23.60 23.02 23.10 19,109 -0.50(-2.11%)
Dec 15, 2017 22.91 23.60 22.72 23.60 7,873 +0.88(+3.89%)
Dec 14, 2017 22.87 22.99 22.64 22.72 2,325 +0.08(+0.34%)
Dec 13, 2017 22.60 22.99 22.60 22.64 19,384 -0.19(-0.84%)
Dec 12, 2017 23.22 23.22 22.83 22.83 708 -0.15(-0.63%)
Dec 11, 2017 22.98 22.98 22.98 22.98 191 +0.34(+1.49%)
Dec 08, 2017 23.02 23.02 22.64 22.64 6,269 -0.34(-1.47%)
Dec 07, 2017 22.68 23.02 22.68 22.98 2,953 +0.47(+2.08%)
Dec 06, 2017 22.47 22.85 22.47 22.51 4,916 -0.34(-1.50%)
Dec 05, 2017 22.51 22.97 22.51 22.85 12,128 +0.34(+1.52%)
Dec 04, 2017 22.66 22.81 22.51 22.51 3,010 -0.27(-1.17%)
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.