Skip to main content

Cb Financial Svc (NQ: CBFV )

22.74 -0.07 (-0.31%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 21.65 21.65 21.65 21.65 1,138 +0.05(+0.21%)
Mar 30, 2022 21.92 21.92 21.60 21.60 650 -0.05(-0.25%)
Mar 29, 2022 21.60 22.27 20.28 21.66 13,964 -0.63(-2.82%)
Mar 24, 2022 22.29 213 +0.38(+1.75%)
Mar 23, 2022 22.44 22.47 21.40 21.90 7,341 -0.36(-1.62%)
Mar 22, 2022 22.55 22.55 22.14 22.26 2,662 -0.25(-1.12%)
Mar 21, 2022 22.44 22.52 22.44 22.52 873 +0.24(+1.09%)
Mar 18, 2022 22.55 22.55 22.27 22.27 8,506 -0.26(-1.16%)
Mar 17, 2022 22.90 22.90 22.53 22.53 3,821 +0.25(+1.13%)
Mar 16, 2022 22.28 22.28 22.28 22.28 440 +0.09(+0.41%)
Mar 15, 2022 22.17 22.72 22.09 22.19 2,097 +0.51(+2.37%)
Mar 14, 2022 21.79 22.23 21.56 21.68 3,583 -0.53(-2.39%)
Mar 10, 2022 22.21 291 +0.44(+2.03%)
Mar 09, 2022 21.50 21.98 21.50 21.77 3,343 +0.16(+0.75%)
Mar 08, 2022 21.73 22.15 20.92 21.60 11,669 -0.51(-2.32%)
Mar 07, 2022 22.85 22.99 22.07 22.12 6,498 -0.84(-3.65%)
Mar 03, 2022 22.96 588 -0.27(-1.16%)
Mar 02, 2022 23.14 23.44 23.14 23.23 1,610 +0.26(+1.14%)
Mar 01, 2022 23.16 23.16 22.92 22.97 3,173 +0.28(+1.23%)
Feb 28, 2022 22.77 23.07 22.69 22.69 3,704 -0.18(-0.79%)
Feb 25, 2022 23.54 23.19 22.87 22.87 8,735 -0.50(-2.12%)
Feb 24, 2022 23.37 24.09 23.00 23.36 7,908 -0.10(-0.42%)
Feb 23, 2022 23.63 23.82 23.25 23.46 4,683 -0.14(-0.61%)
Feb 22, 2022 23.45 23.79 23.42 23.61 6,021 -0.38(-1.58%)
Feb 18, 2022 23.99 0 +0.38(+1.60%)
Feb 17, 2022 23.36 23.78 23.01 23.61 18,653 +0.14(+0.62%)
Feb 16, 2022 23.39 23.46 23.36 23.46 4,083 +0.07(+0.31%)
Feb 15, 2022 23.36 23.49 23.36 23.39 3,712 +0.01(+0.04%)
Feb 14, 2022 23.07 23.95 23.07 23.38 117,078 +0.28(+1.20%)
Feb 11, 2022 23.01 23.15 22.84 23.11 6,693 +0.28(+1.21%)
Feb 10, 2022 23.20 23.20 22.83 22.83 91,089 -0.15(-0.66%)
Feb 09, 2022 22.97 23.42 22.97 22.98 5,937 +0.21(+0.92%)
Feb 08, 2022 22.65 22.77 22.43 22.77 3,603 -0.08(-0.33%)
Feb 07, 2022 22.77 22.85 22.44 22.85 11,195 +0.10(+0.43%)
Feb 04, 2022 22.13 23.20 22.13 22.75 6,630 +0.46(+2.09%)
Feb 03, 2022 22.75 22.28 4,648 -0.16(-0.72%)
Feb 02, 2022 22.20 23.35 22.03 22.44 20,886 +0.23(+1.05%)
Feb 01, 2022 21.76 22.21 21.76 22.21 5,935 +0.43(+1.97%)
Jan 31, 2022 21.77 22.35 21.78 20,648 +0.29(+1.33%)
Jan 28, 2022 21.48 21.81 21.48 21.50 3,432 -0.20(-0.91%)
Jan 27, 2022 21.74 21.76 21.54 21.69 11,215 -0.15(-0.70%)
Jan 26, 2022 21.64 21.85 21.54 21.85 15,060 +0.21(+0.99%)
Jan 25, 2022 21.54 21.94 21.54 21.63 7,783 -0.02(-0.08%)
Jan 24, 2022 22.09 22.09 21.63 21.65 4,492 -0.03(-0.12%)
Jan 21, 2022 21.81 21.92 21.57 21.68 4,203 -0.21(-0.98%)
Jan 20, 2022 21.87 21.89 21.81 21.89 2,220 -0.04(-0.18%)
Jan 19, 2022 22.10 22.12 21.91 21.93 4,189 -0.21(-0.95%)
Jan 18, 2022 21.82 22.14 21.82 22.14 4,216 +0.32(+1.47%)
Jan 14, 2022 21.82 0 +0.07(+0.33%)
Jan 12, 2022 21.75 218 -0.02(-0.08%)
Jan 11, 2022 21.68 21.76 21.45 21.76 5,702 +0.07(+0.33%)
Jan 10, 2022 21.71 21.88 21.68 21.69 3,297 -0.09(-0.41%)
Jan 07, 2022 21.68 21.78 21.48 21.78 4,143 +0.11(+0.49%)
Jan 06, 2022 21.68 21.68 21.68 21.68 2,165 +0.00(+0.00%)
Jan 05, 2022 21.65 21.68 21.65 21.68 1,387 +0.13(+0.58%)
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.