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 (%)
Feb 28, 2019 20.55 20.55 20.09 20.45 3,808 +0.03(+0.15%)
Feb 27, 2019 20.55 20.70 20.42 20.42 4,538 -0.13(-0.65%)
Feb 26, 2019 20.66 20.88 20.54 20.55 10,822 +0.32(+1.56%)
Feb 25, 2019 20.24 20.24 20.24 20.24 3,385 -0.20(-0.97%)
Feb 22, 2019 20.57 20.69 20.39 20.43 7,842 +0.04(+0.19%)
Feb 21, 2019 20.67 20.67 20.23 20.40 6,219 -0.32(-1.56%)
Feb 20, 2019 20.47 21.10 20.47 20.72 7,682 +0.32(+1.59%)
Feb 19, 2019 20.55 20.58 20.17 20.40 8,628 -0.43(-2.05%)
Feb 15, 2019 20.77 21.02 20.77 20.82 4,174 +0.19(+0.92%)
Feb 14, 2019 20.74 21.00 20.63 20.63 6,952 -0.22(-1.06%)
Feb 13, 2019 20.70 21.00 20.70 20.85 1,453 +0.37(+1.81%)
Feb 12, 2019 20.47 20.74 20.47 20.48 3,673 -0.14(-0.69%)
Feb 11, 2019 20.65 20.65 20.35 20.62 4,187 -0.02(-0.08%)
Feb 08, 2019 19.66 21.00 19.41 20.64 19,860 +1.09(+5.58%)
Feb 07, 2019 19.59 19.68 19.38 19.55 4,055 +0.26(+1.35%)
Feb 06, 2019 18.97 19.37 18.97 19.29 7,874 +0.20(+1.04%)
Feb 05, 2019 19.15 19.25 18.98 19.09 3,395 -0.04(-0.21%)
Feb 04, 2019 19.21 19.53 19.11 19.13 5,735 -0.07(-0.37%)
Feb 01, 2019 19.20 19.20 19.20 19.20 1,138 +0.11(+0.58%)
Jan 31, 2019 19.09 19.09 19.09 19.09 2,197 -0.11(-0.58%)
Jan 30, 2019 19.26 19.26 18.96 19.20 3,249 +0.13(+0.70%)
Jan 29, 2019 19.26 19.27 18.79 19.07 4,576 +0.09(+0.46%)
Jan 28, 2019 19.23 19.23 18.77 18.98 7,129 -0.23(-1.19%)
Jan 25, 2019 19.07 19.28 19.03 19.21 2,529 -0.04(-0.21%)
Jan 24, 2019 19.24 19.25 19.03 19.25 3,189 -0.04(-0.20%)
Jan 23, 2019 19.06 19.37 19.03 19.29 2,006 +0.12(+0.62%)
Jan 22, 2019 19.23 19.45 18.95 19.17 12,962 -0.04(-0.21%)
Jan 18, 2019 19.30 19.52 18.18 19.21 6,324 -0.10(-0.53%)
Jan 17, 2019 19.42 19.53 18.62 19.31 7,205 -0.21(-1.05%)
Jan 16, 2019 19.21 19.57 19.16 19.52 7,700 +0.32(+1.65%)
Jan 15, 2019 19.30 19.30 18.69 19.20 4,093 +0.03(+0.17%)
Jan 14, 2019 19.37 19.50 19.02 19.17 10,456 -0.51(-2.61%)
Jan 11, 2019 19.51 19.68 19.04 19.68 6,830 +0.16(+0.81%)
Jan 10, 2019 19.68 19.76 19.37 19.53 5,286 -0.10(-0.52%)
Jan 09, 2019 19.66 19.68 19.09 19.63 3,654 -0.06(-0.28%)
Jan 08, 2019 18.30 19.68 18.30 19.68 3,753 +0.19(+0.97%)
Jan 07, 2019 18.88 19.68 18.88 19.49 4,509 -0.15(-0.76%)
Jan 04, 2019 19.64 19.68 19.04 19.64 12,270 +0.24(+1.22%)
Jan 03, 2019 19.25 19.50 18.98 19.41 6,717 +0.04(+0.20%)
Jan 02, 2019 19.43 19.43 18.45 19.37 5,514 -0.22(-1.13%)
Dec 31, 2018 19.43 19.68 18.99 19.59 14,926 +0.14(+0.73%)
Dec 28, 2018 18.87 19.58 18.81 19.45 13,155 +0.66(+3.54%)
Dec 27, 2018 18.18 19.55 18.18 18.78 15,926 +0.48(+2.63%)
Dec 26, 2018 18.07 18.49 18.04 18.30 14,453 +0.09(+0.52%)
Dec 24, 2018 18.24 18.38 18.21 18.21 4,174 -0.08(-0.43%)
Dec 21, 2018 19.15 19.47 18.20 18.28 30,612 -1.00(-5.20%)
Dec 20, 2018 19.45 19.49 19.11 19.29 12,698 -0.09(-0.49%)
Dec 19, 2018 19.37 19.45 19.37 19.38 3,325 +0.02(+0.08%)
Dec 18, 2018 19.41 20.23 19.37 19.37 35,383 +0.02(+0.12%)
Dec 17, 2018 19.96 20.04 19.34 19.34 22,466 -0.77(-3.85%)
Dec 14, 2018 20.24 20.65 19.78 20.12 9,107 -0.13(-0.62%)
Dec 13, 2018 20.16 20.77 20.16 20.25 4,050 -0.19(-0.93%)
Dec 12, 2018 20.52 20.85 20.22 20.43 4,266 -0.32(-1.52%)
Dec 11, 2018 20.67 20.75 20.16 20.75 2,249 +0.15(+0.73%)
Dec 10, 2018 20.32 20.60 20.22 20.60 3,087 +0.11(+0.54%)
Dec 07, 2018 20.43 20.55 20.43 20.49 4,427 +0.25(+1.25%)
Dec 06, 2018 20.09 20.61 20.03 20.24 5,617 +0.02(+0.12%)
Dec 04, 2018 20.51 20.58 20.21 20.21 4,339 -0.39(-1.90%)
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.