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 (%)
Mar 31, 2023 21.19 21.19 20.47 20.48 5,412 -0.27(-1.32%)
Mar 30, 2023 20.69 21.54 20.66 20.75 4,995 +0.31(+1.52%)
Mar 29, 2023 20.57 20.57 20.44 20.44 996 +0.01(+0.05%)
Mar 28, 2023 20.63 20.63 20.34 20.43 7,081 -0.04(-0.18%)
Mar 27, 2023 20.61 20.61 20.34 20.47 1,859 -0.02(-0.09%)
Mar 23, 2023 20.49 354 -0.04(-0.18%)
Mar 22, 2023 21.09 21.09 20.52 20.53 15,714 -0.64(-3.03%)
Mar 21, 2023 21.57 21.70 21.08 21.17 15,069 -0.81(-3.69%)
Mar 17, 2023 21.98 332 +0.75(+3.56%)
Mar 16, 2023 21.70 21.70 21.23 21.23 1,640 -0.24(-1.10%)
Mar 15, 2023 21.23 21.46 21.17 21.46 3,716 -0.02(-0.09%)
Mar 14, 2023 21.70 22.63 21.23 21.48 10,639 +0.58(+2.80%)
Mar 13, 2023 21.89 21.89 20.90 20.90 2,969 -1.74(-7.67%)
Mar 10, 2023 22.63 22.63 22.63 22.63 554 -0.02(-0.08%)
Mar 09, 2023 22.65 22.65 22.65 22.65 1,069 -0.43(-1.88%)
Mar 08, 2023 22.73 23.10 22.73 23.08 3,041 +0.35(+1.54%)
Mar 07, 2023 23.57 23.57 22.73 22.73 2,386 -0.47(-2.03%)
Mar 06, 2023 23.23 23.49 23.21 23.21 2,853 +0.26(+1.15%)
Mar 02, 2023 22.94 590 -0.45(-1.94%)
Mar 01, 2023 22.93 23.41 22.76 23.40 1,428 +0.29(+1.27%)
Feb 28, 2023 23.17 23.17 22.70 23.10 3,679 +0.05(+0.20%)
Feb 27, 2023 22.25 23.06 21.50 23.06 5,229 +0.79(+3.56%)
Feb 24, 2023 21.80 22.66 21.79 22.26 4,879 +0.75(+3.46%)
Feb 22, 2023 21.52 154 +0.40(+1.90%)
Feb 21, 2023 21.03 21.12 21.03 21.12 790 +0.36(+1.75%)
Feb 17, 2023 20.75 20.75 20.75 20.75 966 -0.01(-0.05%)
Feb 16, 2023 20.72 20.78 20.72 20.76 4,449 +0.22(+1.06%)
Feb 14, 2023 20.55 74 +0.03(+0.14%)
Feb 13, 2023 20.65 20.65 20.52 20.52 1,038 -0.18(-0.86%)
Feb 09, 2023 20.70 166 +0.31(+1.51%)
Feb 08, 2023 20.33 20.42 19.64 20.39 2,272 -0.31(-1.49%)
Feb 07, 2023 20.42 20.70 20.42 20.70 763 +0.21(+1.05%)
Feb 06, 2023 20.48 20.52 20.48 20.48 1,880 +0.19(+0.92%)
Feb 03, 2023 20.50 20.52 20.29 20.29 1,799 -0.22(-1.09%)
Feb 01, 2023 20.52 191 +0.20(+0.96%)
Jan 31, 2023 20.25 20.66 20.25 20.32 3,482 -0.37(-1.80%)
Jan 30, 2023 20.23 20.70 20.22 20.70 5,393 +0.39(+1.93%)
Jan 27, 2023 20.16 20.30 19.97 20.30 2,588 +0.16(+0.79%)
Jan 26, 2023 20.14 20.14 20.14 20.14 580 -0.16(-0.78%)
Jan 25, 2023 20.14 20.30 20.14 20.30 982 +0.16(+0.79%)
Jan 24, 2023 20.14 20.14 20.14 20.14 1,310 +0.03(+0.14%)
Jan 23, 2023 20.11 20.12 20.11 20.12 350 -0.23(-1.14%)
Jan 20, 2023 20.07 20.61 20.07 20.35 2,275 -0.37(-1.81%)
Jan 19, 2023 20.72 20.72 20.72 20.72 808 +0.20(+0.95%)
Jan 18, 2023 20.53 21.19 20.53 20.53 1,585 +0.00(+0.00%)
Jan 17, 2023 20.57 20.57 20.53 20.53 1,996 -0.12(-0.56%)
Jan 12, 2023 20.64 78 +0.01(+0.07%)
Jan 11, 2023 20.68 20.98 20.56 20.63 3,175 -0.28(-1.34%)
Jan 10, 2023 20.67 20.91 20.56 20.91 2,263 +0.26(+1.26%)
Jan 09, 2023 20.57 21.18 20.57 20.65 1,329 +0.09(+0.45%)
Jan 06, 2023 20.29 20.56 20.29 20.56 2,307 +0.46(+2.27%)
Jan 05, 2023 19.64 20.28 19.61 20.10 1,912 +0.24(+1.22%)
Jan 04, 2023 19.98 20.46 19.86 19.86 11,589 -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.