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 20.57 20.57 20.11 20.46 3,806 +0.03(+0.15%)
Feb 27, 2019 20.57 20.72 20.43 20.43 4,535 -0.13(-0.65%)
Feb 26, 2019 20.67 20.89 20.55 20.57 10,815 +0.32(+1.56%)
Feb 25, 2019 20.25 20.25 20.25 20.25 3,382 -0.20(-0.97%)
Feb 22, 2019 20.58 20.70 20.40 20.45 7,838 +0.04(+0.19%)
Feb 21, 2019 20.68 20.68 20.24 20.41 6,216 -0.32(-1.56%)
Feb 20, 2019 20.49 21.11 20.49 20.73 7,677 +0.32(+1.59%)
Feb 19, 2019 20.57 20.59 20.18 20.41 8,623 -0.43(-2.05%)
Feb 15, 2019 20.78 21.03 20.78 20.84 4,171 +0.19(+0.92%)
Feb 14, 2019 20.76 21.02 20.65 20.65 6,948 -0.22(-1.06%)
Feb 13, 2019 20.72 21.02 20.72 20.87 1,452 +0.37(+1.81%)
Feb 12, 2019 20.48 20.76 20.48 20.50 3,671 -0.14(-0.69%)
Feb 11, 2019 20.66 20.66 20.36 20.64 4,184 -0.02(-0.08%)
Feb 08, 2019 19.67 21.02 19.42 20.65 19,847 +1.09(+5.58%)
Feb 07, 2019 19.60 19.70 19.39 19.56 4,053 +0.26(+1.35%)
Feb 06, 2019 18.98 19.38 18.98 19.30 7,869 +0.20(+1.03%)
Feb 05, 2019 19.16 19.26 19.00 19.10 3,393 -0.04(-0.21%)
Feb 04, 2019 19.22 19.55 19.13 19.14 5,731 -0.07(-0.37%)
Feb 01, 2019 19.21 19.21 19.21 19.21 1,137 +0.11(+0.58%)
Jan 31, 2019 19.10 19.10 19.10 19.10 2,195 -0.11(-0.58%)
Jan 30, 2019 19.28 19.28 18.97 19.21 3,247 +0.13(+0.70%)
Jan 29, 2019 19.28 19.28 18.80 19.08 4,573 +0.09(+0.46%)
Jan 28, 2019 19.24 19.24 18.79 18.99 7,125 -0.23(-1.19%)
Jan 25, 2019 19.08 19.29 19.04 19.22 2,528 -0.04(-0.21%)
Jan 24, 2019 19.25 19.26 19.04 19.26 3,187 -0.04(-0.20%)
Jan 23, 2019 19.07 19.38 19.04 19.30 2,005 +0.12(+0.62%)
Jan 22, 2019 19.24 19.46 18.96 19.18 12,954 -0.04(-0.21%)
Jan 18, 2019 19.32 19.53 18.19 19.22 6,321 -0.10(-0.53%)
Jan 17, 2019 19.43 19.55 18.63 19.32 7,200 -0.21(-1.05%)
Jan 16, 2019 19.22 19.58 19.17 19.53 7,695 +0.32(+1.65%)
Jan 15, 2019 19.32 19.32 18.70 19.21 4,090 +0.03(+0.16%)
Jan 14, 2019 19.38 19.51 19.04 19.18 10,449 -0.51(-2.61%)
Jan 11, 2019 19.52 19.70 19.05 19.70 6,826 +0.16(+0.81%)
Jan 10, 2019 19.70 19.78 19.38 19.54 5,283 -0.10(-0.52%)
Jan 09, 2019 19.67 19.70 19.10 19.64 3,652 -0.06(-0.28%)
Jan 08, 2019 18.32 19.70 18.32 19.70 3,750 +0.19(+0.97%)
Jan 07, 2019 18.89 19.70 18.89 19.51 4,506 -0.15(-0.76%)
Jan 04, 2019 19.66 19.70 19.05 19.66 12,262 +0.24(+1.22%)
Jan 03, 2019 19.26 19.51 18.99 19.42 6,712 +0.04(+0.20%)
Jan 02, 2019 19.44 19.44 18.46 19.38 5,510 -0.22(-1.13%)
Dec 31, 2018 19.44 19.70 19.00 19.60 14,917 +0.14(+0.73%)
Dec 28, 2018 18.88 19.59 18.83 19.46 13,147 +0.66(+3.54%)
Dec 27, 2018 18.19 19.56 18.19 18.79 15,916 +0.48(+2.63%)
Dec 26, 2018 18.08 18.50 18.05 18.31 14,444 +0.09(+0.52%)
Dec 24, 2018 18.25 18.39 18.22 18.22 4,171 -0.08(-0.43%)
Dec 21, 2018 19.16 19.48 18.21 18.30 30,593 -1.00(-5.20%)
Dec 20, 2018 19.47 19.51 19.12 19.30 12,690 -0.10(-0.49%)
Dec 19, 2018 19.38 19.46 19.38 19.40 3,323 +0.02(+0.08%)
Dec 18, 2018 19.42 20.24 19.38 19.38 35,360 +0.02(+0.12%)
Dec 17, 2018 19.97 20.05 19.36 19.36 22,452 -0.78(-3.85%)
Dec 14, 2018 20.25 20.66 19.79 20.13 9,102 -0.13(-0.62%)
Dec 13, 2018 20.17 20.78 20.17 20.26 4,047 -0.19(-0.93%)
Dec 12, 2018 20.53 20.86 20.23 20.45 4,264 -0.32(-1.52%)
Dec 11, 2018 20.68 20.76 20.17 20.76 2,247 +0.15(+0.73%)
Dec 10, 2018 20.34 20.61 20.23 20.61 3,085 +0.11(+0.54%)
Dec 07, 2018 20.44 20.57 20.44 20.50 4,424 +0.25(+1.25%)
Dec 06, 2018 20.10 20.62 20.04 20.25 5,613 +0.02(+0.12%)
Dec 04, 2018 20.52 20.59 20.22 20.23 4,336 -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.