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 (%)
May 31, 2018 26.64 26.99 26.41 26.95 15,129 +0.62(+2.35%)
May 30, 2018 26.25 27.02 26.06 26.33 8,522 -0.15(-0.58%)
May 29, 2018 26.29 26.83 26.06 26.48 12,007 -0.12(-0.44%)
May 25, 2018 26.60 26.60 26.60 0 +0.43(+1.62%)
May 24, 2018 26.29 26.29 26.10 26.17 9,573 -0.04(-0.15%)
May 23, 2018 25.63 26.64 25.52 26.21 20,080 -0.43(-1.60%)
May 22, 2018 25.52 26.68 25.52 26.64 20,967 +0.39(+1.47%)
May 21, 2018 27.06 27.06 25.75 26.25 23,936 +0.23(+0.89%)
May 18, 2018 26.33 26.64 25.75 26.02 9,491 -0.46(-1.75%)
May 17, 2018 26.91 26.91 25.90 26.48 5,749 +0.12(+0.44%)
May 16, 2018 26.34 27.02 26.34 26.37 6,855 -0.23(-0.87%)
May 15, 2018 26.64 26.75 26.48 26.60 5,952 -0.19(-0.72%)
May 14, 2018 26.56 26.79 26.21 26.79 11,014 -0.04(-0.14%)
May 11, 2018 26.60 26.99 26.10 26.83 14,838 +0.31(+1.17%)
May 10, 2018 25.13 26.68 25.03 26.52 15,491 +1.39(+5.54%)
May 09, 2018 24.59 25.13 24.51 25.13 7,662 +0.12(+0.46%)
May 08, 2018 24.74 25.01 24.05 25.01 5,735 +0.27(+1.09%)
May 07, 2018 23.93 24.74 23.93 24.74 2,349 +0.23(+0.95%)
May 04, 2018 24.71 24.71 24.09 24.51 13,179 -0.23(-0.94%)
May 03, 2018 24.43 24.74 24.36 24.74 13,643 +0.19(+0.79%)
May 02, 2018 24.55 24.71 24.46 24.55 3,990 -0.12(-0.49%)
Apr 30, 2018 24.67 24.67 24.67 200 -0.07(-0.29%)
Apr 26, 2018 24.74 24.74 24.74 138 +0.08(+0.31%)
Apr 25, 2018 24.67 24.67 24.67 24.67 212 +0.19(+0.79%)
Apr 24, 2018 24.36 24.47 24.36 24.47 3,309 -0.27(-1.09%)
Apr 23, 2018 24.32 24.74 24.32 24.74 5,357 +0.39(+1.59%)
Apr 20, 2018 24.31 24.36 24.19 24.36 5,003 +0.00(+0.00%)
Apr 19, 2018 24.28 24.36 23.41 24.36 8,914 +0.35(+1.45%)
Apr 18, 2018 23.43 24.56 23.24 24.01 28,016 -0.19(-0.78%)
Apr 17, 2018 24.20 24.20 24.20 24.20 937 -0.86(-3.43%)
Apr 13, 2018 25.06 25.06 25.06 40 -0.07(-0.30%)
Apr 12, 2018 25.09 25.13 25.09 25.13 1,337 -0.02(-0.08%)
Apr 11, 2018 24.75 25.15 24.75 25.15 919 -0.09(-0.37%)
Apr 10, 2018 24.79 25.25 24.74 25.24 6,710 +0.19(+0.75%)
Apr 05, 2018 25.06 25.06 25.06 0 +0.77(+3.18%)
Apr 04, 2018 24.29 24.29 24.29 24.29 576 +0.62(+2.64%)
Apr 03, 2018 23.85 23.97 23.58 23.66 4,364 -0.27(-1.13%)
Apr 02, 2018 23.93 23.93 23.93 23.93 237 -0.08(-0.32%)
Mar 29, 2018 24.01 24.01 24.01 0 +0.50(+2.14%)
Mar 28, 2018 23.51 23.51 23.51 23.51 219 +0.25(+1.09%)
Mar 27, 2018 23.43 23.62 23.20 23.25 4,355 +0.21(+0.92%)
Mar 26, 2018 23.00 23.43 23.00 23.04 9,854 -0.58(-2.46%)
Mar 23, 2018 23.24 23.62 23.24 23.62 1,017 +0.19(+0.83%)
Mar 22, 2018 23.26 23.62 23.00 23.43 6,418 +0.10(+0.41%)
Mar 21, 2018 23.20 23.33 23.04 23.33 1,722 -0.25(-1.04%)
Mar 20, 2018 23.41 23.62 23.36 23.58 2,088 -0.04(-0.19%)
Mar 19, 2018 23.39 23.62 23.39 23.62 4,642 +0.23(+0.99%)
Mar 16, 2018 23.39 23.39 22.50 23.39 6,706 -0.23(-0.98%)
Mar 15, 2018 23.62 23.62 23.43 23.62 5,784 +0.00(+0.00%)
Mar 14, 2018 23.62 23.67 23.27 23.62 2,704 +0.00(+0.00%)
Mar 12, 2018 23.62 23.62 23.62 14 +0.41(+1.75%)
Mar 09, 2018 22.78 23.22 22.78 23.22 1,138 +0.21(+0.92%)
Mar 08, 2018 22.35 23.00 22.35 23.00 2,876 +0.40(+1.78%)
Mar 07, 2018 22.41 22.64 22.41 22.60 1,662 +0.23(+1.03%)
Mar 06, 2018 22.33 22.64 22.26 22.37 5,321 -0.22(-0.99%)
Mar 02, 2018 22.59 22.59 22.59 957 +0.26(+1.17%)
Mar 01, 2018 22.49 22.49 22.26 22.33 4,750 -0.77(-3.32%)
Feb 28, 2018 22.76 23.10 22.64 23.10 4,576 +0.00(+0.00%)
Feb 27, 2018 22.83 23.10 22.64 23.10 3,920 +0.27(+1.18%)
Feb 26, 2018 22.83 22.83 22.75 22.83 2,385 +0.00(+0.00%)
Feb 23, 2018 22.83 22.83 22.83 22.83 536 +0.04(+0.17%)
Feb 22, 2018 22.83 22.83 22.79 22.79 1,403 +0.08(+0.34%)
Feb 21, 2018 22.83 23.02 22.72 22.72 2,243 -0.20(-0.88%)
Feb 20, 2018 23.02 23.02 22.83 22.92 2,638 -0.83(-3.48%)
Feb 16, 2018 23.75 23.75 23.75 0 +0.30(+1.28%)
Feb 14, 2018 23.45 23.45 23.45 0 +0.47(+2.03%)
Feb 13, 2018 23.02 23.89 22.98 6,758 -0.91(-3.82%)
Feb 09, 2018 23.89 23.89 23.89 123 +1.18(+5.17%)
Feb 08, 2018 23.29 23.14 22.68 22.72 4,950 -0.42(-1.82%)
Feb 07, 2018 23.25 23.25 23.14 23.14 3,121 -0.56(-2.38%)
Feb 06, 2018 23.02 23.80 23.02 23.70 10,482 +0.64(+2.78%)
Feb 05, 2018 23.91 23.06 23.06 1,520 -0.84(-3.53%)
Feb 02, 2018 23.64 23.91 23.33 23.91 3,717 +0.04(+0.15%)
Jan 31, 2018 23.87 23.87 23.87 130 +0.08(+0.34%)
Jan 30, 2018 23.79 23.79 23.79 23.79 805 -0.24(-1.01%)
Jan 29, 2018 24.03 24.03 24.03 24.03 402 -0.14(-0.58%)
Jan 26, 2018 23.33 24.17 23.33 24.17 738 +0.11(+0.47%)
Jan 25, 2018 24.06 24.06 24.06 24.06 198 +0.23(+0.97%)
Jan 24, 2018 24.06 24.48 23.68 23.83 10,952 +0.02(+0.10%)
Jan 23, 2018 23.33 23.91 23.33 23.81 12,719 +0.44(+1.87%)
Jan 22, 2018 23.33 23.37 23.33 23.37 869 -0.42(-1.77%)
Jan 19, 2018 23.36 24.41 23.36 23.79 7,146 +0.38(+1.64%)
Jan 18, 2018 23.64 23.64 23.41 23.41 730 -0.35(-1.45%)
Jan 16, 2018 23.75 23.75 23.75 6 +0.01(+0.04%)
Jan 12, 2018 23.74 23.74 23.74 0 -0.05(-0.20%)
Jan 11, 2018 23.79 23.79 23.79 23.79 276 +0.24(+1.02%)
Jan 10, 2018 23.55 23.55 23.55 23.55 297 +0.06(+0.26%)
Jan 09, 2018 23.45 23.79 23.37 23.49 2,543 -0.04(-0.17%)
Jan 08, 2018 23.48 23.79 23.37 23.53 8,543 +0.16(+0.69%)
Jan 05, 2018 22.64 23.37 22.64 23.37 5,617 +0.73(+3.22%)
Jan 04, 2018 22.92 23.02 22.64 22.64 14,193 -0.35(-1.50%)
Jan 03, 2018 23.02 23.02 22.29 22.99 13,682 +0.00(+0.00%)
Jan 02, 2018 23.02 23.02 22.99 22.99 6,165 -0.04(-0.17%)
Dec 29, 2017 23.02 23.02 23.02 0 +0.00(+0.00%)
Dec 28, 2017 23.22 23.22 23.02 23.02 2,152 -0.24(-1.04%)
Dec 26, 2017 23.27 23.27 23.27 235 -0.33(-1.42%)
Dec 22, 2017 23.60 23.60 23.60 23.60 216 +0.19(+0.82%)
Dec 21, 2017 23.33 23.48 23.33 23.41 2,379 +0.12(+0.49%)
Dec 20, 2017 23.25 24.12 23.25 23.29 5,396 +0.04(+0.17%)
Dec 19, 2017 23.14 24.18 23.06 23.25 23,451 +0.15(+0.66%)
Dec 18, 2017 23.25 23.60 23.02 23.10 19,109 -0.50(-2.11%)
Dec 15, 2017 22.91 23.60 22.72 23.60 7,873 +0.88(+3.89%)
Dec 14, 2017 22.87 22.99 22.64 22.72 2,325 +0.08(+0.34%)
Dec 13, 2017 22.60 22.99 22.60 22.64 19,384 -0.19(-0.84%)
Dec 12, 2017 23.22 23.22 22.83 22.83 708 -0.15(-0.63%)
Dec 11, 2017 22.98 22.98 22.98 22.98 191 +0.34(+1.49%)
Dec 08, 2017 23.02 23.02 22.64 22.64 6,269 -0.34(-1.47%)
Dec 07, 2017 22.68 23.02 22.68 22.98 2,953 +0.47(+2.08%)
Dec 06, 2017 22.47 22.85 22.47 22.51 4,916 -0.34(-1.50%)
Dec 05, 2017 22.51 22.97 22.51 22.85 12,128 +0.34(+1.52%)
Dec 04, 2017 22.66 22.81 22.51 22.51 3,010 -0.27(-1.17%)
Dec 01, 2017 22.81 22.81 21.52 22.78 1,705 +0.02(+0.10%)
Nov 29, 2017 22.75 22.75 22.75 69 -0.37(-1.59%)
Nov 28, 2017 22.59 23.26 22.59 23.12 1,484 -0.18(-0.78%)
Nov 27, 2017 22.85 23.30 22.85 23.30 855 -0.12(-0.52%)
Nov 24, 2017 23.42 23.42 23.42 23.42 351 +0.19(+0.82%)
Nov 22, 2017 23.08 23.23 23.08 23.23 778 +0.76(+3.39%)
Nov 21, 2017 22.89 22.89 22.47 22.47 1,707 -0.17(-0.76%)
Nov 20, 2017 22.59 22.66 22.21 22.64 5,466 +0.06(+0.26%)
Nov 17, 2017 23.23 23.69 22.55 22.59 47,864 -0.58(-2.50%)
Nov 16, 2017 22.92 23.17 22.82 23.17 1,366 -0.02(-0.10%)
Nov 15, 2017 22.78 23.19 22.78 23.19 294 +1.03(+4.67%)
Nov 13, 2017 22.15 22.15 22.15 1 -0.43(-1.91%)
Nov 10, 2017 22.59 22.59 22.59 22.59 164 -0.04(-0.17%)
Nov 09, 2017 22.78 22.78 22.62 22.62 2,843 +0.15(+0.66%)
Nov 07, 2017 22.48 22.48 22.48 93 -0.19(-0.82%)
Nov 06, 2017 22.66 22.66 22.66 22.66 219 -0.57(-2.46%)
Nov 03, 2017 23.04 23.23 23.00 23.23 2,303 +0.22(+0.96%)
Nov 02, 2017 23.00 23.23 22.85 23.01 2,663 +0.05(+0.21%)
Nov 01, 2017 22.47 23.00 22.43 22.97 8,825 +0.65(+2.89%)
Oct 31, 2017 21.75 22.32 21.75 22.32 4,983 +0.72(+3.35%)
Oct 30, 2017 21.60 22.40 21.52 21.60 4,988 -0.69(-3.08%)
Oct 27, 2017 22.28 22.40 22.28 22.28 1,027 -0.06(-0.29%)
Oct 24, 2017 22.35 22.35 22.35 0 +0.02(+0.09%)
Oct 23, 2017 21.33 22.32 21.33 22.32 2,794 +0.20(+0.89%)
Oct 18, 2017 22.13 22.13 22.13 15 -0.57(-2.49%)
Oct 17, 2017 22.13 22.69 22.13 22.69 408 -0.08(-0.33%)
Oct 16, 2017 21.71 22.77 21.71 22.77 446 +0.83(+3.79%)
Oct 13, 2017 21.75 22.84 21.60 21.94 2,218 -0.53(-2.37%)
Oct 12, 2017 21.90 22.85 21.90 22.47 715 +0.19(+0.85%)
Oct 11, 2017 21.67 22.28 21.67 22.28 2,828 -0.08(-0.34%)
Oct 06, 2017 22.36 22.36 22.36 127 -0.57(-2.47%)
Oct 05, 2017 22.09 22.92 21.80 22.92 956 +0.22(+0.98%)
Oct 04, 2017 22.70 22.70 22.70 22.70 258 -0.30(-1.32%)
Oct 03, 2017 23.16 23.16 23.00 23.00 609 +0.27(+1.17%)
Oct 02, 2017 22.81 22.89 22.59 22.74 3,998 +0.60(+2.73%)
Sep 29, 2017 22.09 22.14 22.09 22.14 10,533 +0.04(+0.20%)
Sep 28, 2017 22.28 22.55 21.82 22.09 9,421 +0.00(+0.00%)
Sep 27, 2017 21.37 22.11 21.33 22.09 22,109 +0.95(+4.50%)
Sep 26, 2017 21.14 21.14 21.14 21.14 539 -0.34(-1.60%)
Sep 25, 2017 20.99 21.48 20.99 21.48 1,730 +0.15(+0.71%)
Sep 22, 2017 21.33 21.33 20.95 21.33 1,429 +0.38(+1.82%)
Sep 21, 2017 20.95 20.95 20.95 20.95 1,634 +0.00(+0.00%)
Sep 20, 2017 20.95 20.95 20.95 20.95 132 +0.00(+0.00%)
Sep 19, 2017 20.95 20.95 20.93 20.95 1,314 -0.08(-0.36%)
Sep 18, 2017 20.95 21.02 20.92 21.02 4,909 +0.08(+0.36%)
Sep 15, 2017 20.83 20.95 20.83 20.95 10,328 +0.08(+0.37%)
Sep 14, 2017 20.95 20.99 20.87 20.87 2,704 -0.08(-0.36%)
Sep 13, 2017 20.80 20.95 20.80 20.95 750 +0.00(+0.00%)
Sep 12, 2017 20.91 20.95 20.76 20.95 5,201 +0.08(+0.37%)
Sep 11, 2017 20.95 20.95 20.19 20.87 3,972 -0.11(-0.54%)
Sep 08, 2017 20.95 21.02 20.84 20.99 1,097 +0.04(+0.18%)
Sep 07, 2017 20.76 20.95 20.26 20.95 1,921 +0.43(+2.12%)
Sep 06, 2017 20.48 20.70 20.34 20.51 4,959 -0.09(-0.45%)
Sep 05, 2017 20.48 20.63 20.17 20.61 5,010 +0.13(+0.64%)
Sep 01, 2017 20.48 20.48 20.48 20.48 177 -0.04(-0.18%)
Aug 31, 2017 20.85 20.85 20.51 20.51 1,342 -0.64(-3.02%)
Aug 30, 2017 20.48 21.15 20.48 21.15 862 +0.20(+0.93%)
Aug 29, 2017 20.96 20.96 20.96 20.96 266 +0.56(+2.72%)
Aug 28, 2017 20.82 20.82 20.40 20.40 3,292 -0.08(-0.37%)
Aug 25, 2017 20.44 20.72 20.44 20.48 3,327 -0.68(-3.21%)
Aug 24, 2017 21.04 21.29 20.40 21.16 14,350 -0.34(-1.58%)
Aug 21, 2017 21.50 21.50 21.50 71 -0.04(-0.18%)
Aug 18, 2017 21.44 21.53 21.44 21.53 2,620 -0.64(-2.90%)
Aug 17, 2017 20.93 22.18 20.93 22.18 6,666 +1.10(+5.20%)
Aug 16, 2017 21.12 21.12 20.54 21.08 995 +0.49(+2.39%)
Aug 15, 2017 20.97 20.97 20.59 20.59 1,015 -0.53(-2.49%)
Aug 14, 2017 20.78 21.16 20.78 21.11 1,032 +0.41(+1.99%)
Aug 11, 2017 20.74 20.74 20.21 20.70 2,981 +0.49(+2.43%)
Aug 10, 2017 20.21 20.21 20.21 20.21 361 +0.04(+0.19%)
Aug 09, 2017 20.17 20.48 20.17 20.17 1,144 -0.83(-3.96%)
Aug 04, 2017 21.01 21.01 21.01 38 -0.15(-0.71%)
Aug 03, 2017 20.85 21.16 20.68 21.16 1,617 +0.04(+0.18%)
Aug 02, 2017 20.21 21.12 20.21 21.12 3,423 +0.53(+2.57%)
Aug 01, 2017 20.70 20.70 20.21 20.59 3,094 +0.11(+0.55%)
Jul 31, 2017 20.36 20.62 19.82 20.48 5,816 +0.19(+0.93%)
Jul 28, 2017 20.29 20.29 20.29 20.29 2,222 +0.04(+0.19%)
Jul 27, 2017 20.74 20.77 19.87 20.25 4,280 -0.23(-1.11%)
Jul 26, 2017 20.44 20.59 20.40 20.48 2,022 +0.08(+0.37%)
Jul 25, 2017 20.40 20.78 20.02 20.40 10,403 +0.00(+0.00%)
Jul 24, 2017 20.25 20.40 19.65 20.40 14,762 +0.15(+0.75%)
Jul 21, 2017 19.83 20.25 19.83 20.25 4,298 +0.23(+1.13%)
Jul 20, 2017 19.75 20.08 19.75 20.02 2,181 -0.08(-0.42%)
Jul 18, 2017 20.11 20.11 20.11 38 -0.07(-0.33%)
Jul 12, 2017 20.17 20.17 20.17 23 +0.30(+1.52%)
Jul 11, 2017 19.80 19.87 19.80 19.87 2,372 +0.00(+0.00%)
Jul 10, 2017 19.65 19.87 19.61 19.87 1,729 +0.26(+1.35%)
Jul 06, 2017 19.61 19.61 19.61 93 +0.26(+1.37%)
Jul 05, 2017 19.27 19.34 19.27 19.34 1,711 -0.25(-1.25%)
Jul 03, 2017 19.59 19.59 19.59 19.59 361 -0.02(-0.10%)
Jun 30, 2017 19.53 19.53 19.61 303 +0.08(+0.39%)
Jun 29, 2017 19.46 19.80 19.46 19.53 8,197 +0.08(+0.39%)
Jun 28, 2017 19.65 19.65 19.34 19.46 43,628 +0.00(+0.00%)
Jun 27, 2017 19.57 19.57 19.46 19.46 2,142 +0.00(+0.00%)
Jun 26, 2017 19.63 19.80 19.46 19.46 3,830 -0.26(-1.34%)
Jun 23, 2017 19.49 20.06 19.49 19.72 2,428 -0.30(-1.51%)
Jun 22, 2017 20.09 20.14 20.02 20.02 2,240 -0.30(-1.49%)
Jun 21, 2017 20.48 20.48 20.29 20.33 2,212 -0.08(-0.37%)
Jun 20, 2017 20.36 20.66 19.62 20.40 24,120 +0.00(+0.00%)
Jun 19, 2017 20.33 20.74 20.33 20.40 9,257 +0.04(+0.19%)
Jun 15, 2017 20.36 20.36 20.36 397 +0.00(+0.00%)
Jun 14, 2017 20.36 20.36 20.33 20.36 856 +0.42(+2.08%)
Jun 12, 2017 19.95 19.95 19.95 63 +0.00(+0.00%)
Jun 09, 2017 19.95 19.95 19.95 19.95 1,749 +0.05(+0.27%)
Jun 08, 2017 19.28 20.10 19.28 19.89 3,786 -0.24(-1.20%)
Jun 07, 2017 19.76 20.21 19.18 20.14 1,432 +0.43(+2.19%)
Jun 06, 2017 19.86 19.86 19.67 19.71 834 -0.15(-0.75%)
Jun 05, 2017 19.52 20.08 19.26 19.86 5,389 +0.07(+0.38%)
Jun 02, 2017 19.07 20.05 19.07 19.78 3,301 +0.75(+3.94%)
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.