Skip to main content

Cb Financial Svc (NQ: CBFV )

22.66 +0.48 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 21.17 21.17 20.46 20.47 5,415 -0.27(-1.32%)
Mar 30, 2023 20.67 21.52 20.65 20.74 4,999 +0.31(+1.52%)
Mar 29, 2023 20.55 20.55 20.43 20.43 997 +0.01(+0.05%)
Mar 28, 2023 20.62 20.62 20.33 20.42 7,085 -0.04(-0.18%)
Mar 27, 2023 20.59 20.59 20.33 20.46 1,860 -0.02(-0.09%)
Mar 23, 2023 20.48 354 -0.04(-0.18%)
Mar 22, 2023 21.08 21.08 20.51 20.51 15,723 -0.64(-3.03%)
Mar 21, 2023 21.55 21.68 21.07 21.16 15,079 -0.81(-3.69%)
Mar 17, 2023 21.97 333 +0.75(+3.56%)
Mar 16, 2023 21.68 21.68 21.21 21.21 1,641 -0.24(-1.10%)
Mar 15, 2023 21.22 21.45 21.16 21.45 3,718 -0.02(-0.09%)
Mar 14, 2023 21.68 22.62 21.22 21.47 10,646 +0.58(+2.80%)
Mar 13, 2023 21.87 21.87 20.88 20.88 2,971 -1.73(-7.67%)
Mar 10, 2023 22.62 22.62 22.62 22.62 554 -0.02(-0.08%)
Mar 09, 2023 22.64 22.64 22.64 22.64 1,070 -0.43(-1.88%)
Mar 08, 2023 22.72 23.09 22.72 23.07 3,043 +0.35(+1.54%)
Mar 07, 2023 23.55 23.55 22.72 22.72 2,387 -0.47(-2.03%)
Mar 06, 2023 23.21 23.47 23.19 23.19 2,855 +0.26(+1.15%)
Mar 02, 2023 22.93 590 -0.45(-1.94%)
Mar 01, 2023 22.92 23.39 22.75 23.38 1,429 +0.29(+1.27%)
Feb 28, 2023 23.15 23.15 22.68 23.09 3,681 +0.05(+0.20%)
Feb 27, 2023 22.24 23.04 21.49 23.04 5,232 +0.79(+3.56%)
Feb 24, 2023 21.79 22.65 21.78 22.25 4,882 +0.74(+3.46%)
Feb 22, 2023 21.50 154 +0.40(+1.90%)
Feb 21, 2023 21.01 21.10 21.01 21.10 791 +0.36(+1.75%)
Feb 17, 2023 20.74 20.74 20.74 20.74 967 -0.01(-0.05%)
Feb 16, 2023 20.70 20.77 20.70 20.75 4,451 +0.22(+1.06%)
Feb 14, 2023 20.53 74 +0.03(+0.14%)
Feb 13, 2023 20.64 20.64 20.51 20.51 1,039 -0.18(-0.86%)
Feb 09, 2023 20.68 166 +0.31(+1.51%)
Feb 08, 2023 20.32 20.41 19.63 20.37 2,273 -0.31(-1.49%)
Feb 07, 2023 20.41 20.68 20.41 20.68 763 +0.21(+1.05%)
Feb 06, 2023 20.47 20.51 20.47 20.47 1,881 +0.19(+0.92%)
Feb 03, 2023 20.49 20.51 20.28 20.28 1,800 -0.22(-1.09%)
Feb 01, 2023 20.51 192 +0.20(+0.96%)
Jan 31, 2023 20.24 20.64 20.24 20.31 3,484 -0.37(-1.80%)
Jan 30, 2023 20.22 20.68 20.21 20.68 5,396 +0.39(+1.93%)
Jan 27, 2023 20.15 20.29 19.96 20.29 2,589 +0.16(+0.79%)
Jan 26, 2023 20.13 20.13 20.13 20.13 580 -0.16(-0.78%)
Jan 25, 2023 20.13 20.29 20.13 20.29 982 +0.16(+0.79%)
Jan 24, 2023 20.13 20.13 20.13 20.13 1,311 +0.03(+0.14%)
Jan 23, 2023 20.09 20.10 20.09 20.10 350 -0.23(-1.14%)
Jan 20, 2023 20.06 20.59 20.06 20.34 2,276 -0.37(-1.81%)
Jan 19, 2023 20.71 20.71 20.71 20.71 808 +0.20(+0.95%)
Jan 18, 2023 20.51 21.18 20.51 20.51 1,586 +0.00(+0.00%)
Jan 17, 2023 20.56 20.56 20.51 20.51 1,997 -0.12(-0.56%)
Jan 12, 2023 20.63 78 +0.01(+0.07%)
Jan 11, 2023 20.67 20.97 20.55 20.62 3,177 -0.28(-1.34%)
Jan 10, 2023 20.65 20.90 20.55 20.90 2,264 +0.26(+1.26%)
Jan 09, 2023 20.56 21.17 20.55 20.64 1,330 +0.09(+0.45%)
Jan 06, 2023 20.28 20.55 20.28 20.54 2,308 +0.46(+2.27%)
Jan 05, 2023 19.63 20.26 19.60 20.09 1,914 +0.24(+1.22%)
Jan 04, 2023 19.96 20.45 19.84 19.84 11,597 -0.33(-1.62%)
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.