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 26.66 27.00 26.42 26.96 15,120 +0.62(+2.35%)
May 30, 2018 26.27 27.04 26.07 26.35 8,517 -0.15(-0.58%)
May 29, 2018 26.31 26.85 26.07 26.50 12,000 -0.12(-0.44%)
May 25, 2018 26.62 26.62 26.62 0 +0.43(+1.62%)
May 24, 2018 26.31 26.31 26.11 26.19 9,567 -0.04(-0.15%)
May 23, 2018 25.65 26.66 25.53 26.23 20,067 -0.43(-1.60%)
May 22, 2018 25.53 26.69 25.53 26.66 20,954 +0.39(+1.47%)
May 21, 2018 27.08 27.08 25.77 26.27 23,921 +0.23(+0.89%)
May 18, 2018 26.35 26.66 25.77 26.04 9,485 -0.46(-1.75%)
May 17, 2018 26.93 26.93 25.92 26.50 5,746 +0.12(+0.44%)
May 16, 2018 26.36 27.04 26.36 26.38 6,851 -0.23(-0.87%)
May 15, 2018 26.66 26.77 26.50 26.62 5,949 -0.19(-0.72%)
May 14, 2018 26.58 26.81 26.23 26.81 11,007 -0.04(-0.14%)
May 11, 2018 26.62 27.00 26.11 26.85 14,829 +0.31(+1.17%)
May 10, 2018 25.15 26.69 25.05 26.54 15,482 +1.39(+5.54%)
May 09, 2018 24.60 25.15 24.53 25.15 7,657 +0.12(+0.46%)
May 08, 2018 24.76 25.03 24.06 25.03 5,731 +0.27(+1.09%)
May 07, 2018 23.94 24.76 23.94 24.76 2,348 +0.23(+0.95%)
May 04, 2018 24.72 24.72 24.10 24.53 13,171 -0.23(-0.94%)
May 03, 2018 24.45 24.76 24.37 24.76 13,635 +0.19(+0.79%)
May 02, 2018 24.57 24.72 24.48 24.57 3,988 -0.12(-0.49%)
Apr 30, 2018 24.69 24.69 24.69 200 -0.07(-0.29%)
Apr 26, 2018 24.76 24.76 24.76 138 +0.08(+0.31%)
Apr 25, 2018 24.68 24.68 24.68 24.68 211 +0.19(+0.79%)
Apr 24, 2018 24.37 24.49 24.37 24.49 3,307 -0.27(-1.09%)
Apr 23, 2018 24.33 24.76 24.33 24.76 5,354 +0.39(+1.59%)
Apr 20, 2018 24.32 24.37 24.20 24.37 5,000 +0.00(+0.00%)
Apr 19, 2018 24.30 24.37 23.42 24.37 8,908 +0.35(+1.45%)
Apr 18, 2018 23.44 24.57 23.25 24.02 27,999 -0.19(-0.78%)
Apr 17, 2018 24.21 24.21 24.21 24.21 937 -0.86(-3.43%)
Apr 13, 2018 25.07 25.07 25.07 40 -0.07(-0.30%)
Apr 12, 2018 25.11 25.15 25.11 25.15 1,336 -0.02(-0.08%)
Apr 11, 2018 24.77 25.17 24.77 25.17 918 -0.09(-0.37%)
Apr 10, 2018 24.81 25.26 24.76 25.26 6,706 +0.19(+0.75%)
Apr 05, 2018 25.07 25.07 25.07 0 +0.77(+3.18%)
Apr 04, 2018 24.30 24.30 24.30 24.30 576 +0.62(+2.64%)
Apr 03, 2018 23.87 23.99 23.60 23.68 4,361 -0.27(-1.13%)
Apr 02, 2018 23.95 23.95 23.95 23.95 237 -0.08(-0.32%)
Mar 29, 2018 24.02 24.02 24.02 0 +0.50(+2.14%)
Mar 28, 2018 23.52 23.52 23.52 23.52 219 +0.25(+1.09%)
Mar 27, 2018 23.44 23.64 23.21 23.27 4,352 +0.21(+0.92%)
Mar 26, 2018 23.02 23.44 23.02 23.06 9,848 -0.58(-2.45%)
Mar 23, 2018 23.25 23.64 23.25 23.64 1,017 +0.19(+0.82%)
Mar 22, 2018 23.28 23.64 23.02 23.44 6,414 +0.10(+0.41%)
Mar 21, 2018 23.21 23.35 23.06 23.35 1,721 -0.25(-1.04%)
Mar 20, 2018 23.42 23.64 23.37 23.59 2,087 -0.04(-0.19%)
Mar 19, 2018 23.41 23.64 23.41 23.64 4,639 +0.23(+0.99%)
Mar 16, 2018 23.41 23.41 22.52 23.41 6,702 -0.23(-0.98%)
Mar 15, 2018 23.64 23.64 23.44 23.64 5,781 +0.00(+0.00%)
Mar 14, 2018 23.64 23.69 23.29 23.64 2,702 +0.00(+0.00%)
Mar 12, 2018 23.64 23.64 23.64 14 +0.41(+1.75%)
Mar 09, 2018 22.79 23.23 22.79 23.23 1,137 +0.21(+0.92%)
Mar 08, 2018 22.37 23.02 22.37 23.02 2,874 +0.40(+1.78%)
Mar 07, 2018 22.42 22.65 22.42 22.62 1,661 +0.23(+1.03%)
Mar 06, 2018 22.35 22.65 22.27 22.39 5,318 -0.22(-0.99%)
Mar 02, 2018 22.61 22.61 22.61 957 +0.26(+1.17%)
Mar 01, 2018 22.50 22.50 22.27 22.35 4,747 -0.77(-3.32%)
Feb 28, 2018 22.77 23.12 22.65 23.12 4,573 +0.00(+0.00%)
Feb 27, 2018 22.85 23.12 22.65 23.12 3,918 +0.27(+1.18%)
Feb 26, 2018 22.85 22.85 22.76 22.85 2,384 +0.00(+0.00%)
Feb 23, 2018 22.85 22.85 22.85 22.85 536 +0.04(+0.17%)
Feb 22, 2018 22.85 22.85 22.80 22.81 1,402 +0.08(+0.34%)
Feb 21, 2018 22.85 23.04 22.73 22.73 2,242 -0.20(-0.88%)
Feb 20, 2018 23.04 23.04 22.85 22.93 2,636 -0.83(-3.48%)
Feb 16, 2018 23.76 23.76 23.76 0 +0.30(+1.28%)
Feb 14, 2018 23.46 23.46 23.46 0 +0.47(+2.03%)
Feb 13, 2018 23.04 23.91 22.99 6,754 -0.91(-3.82%)
Feb 09, 2018 23.91 23.91 23.91 123 +1.18(+5.17%)
Feb 08, 2018 23.31 23.15 22.69 22.73 4,946 -0.42(-1.82%)
Feb 07, 2018 23.27 23.27 23.15 23.15 3,119 -0.56(-2.38%)
Feb 06, 2018 23.04 23.81 23.04 23.72 10,475 +0.64(+2.78%)
Feb 05, 2018 23.92 23.08 23.08 1,519 -0.84(-3.53%)
Feb 02, 2018 23.65 23.92 23.35 23.92 3,715 +0.04(+0.15%)
Jan 31, 2018 23.89 23.89 23.89 130 +0.08(+0.34%)
Jan 30, 2018 23.81 23.81 23.81 23.81 804 -0.24(-1.01%)
Jan 29, 2018 24.05 24.05 24.05 24.05 402 -0.14(-0.58%)
Jan 26, 2018 23.35 24.19 23.35 24.19 738 +0.11(+0.47%)
Jan 25, 2018 24.08 24.08 24.08 24.08 197 +0.23(+0.97%)
Jan 24, 2018 24.08 24.50 23.69 23.84 10,945 +0.02(+0.10%)
Jan 23, 2018 23.35 23.92 23.35 23.82 12,711 +0.44(+1.87%)
Jan 22, 2018 23.35 23.38 23.35 23.38 868 -0.42(-1.77%)
Jan 19, 2018 23.37 24.42 23.37 23.81 7,142 +0.38(+1.64%)
Jan 18, 2018 23.65 23.65 23.42 23.42 730 -0.35(-1.45%)
Jan 16, 2018 23.77 23.77 23.77 6 +0.01(+0.04%)
Jan 12, 2018 23.76 23.76 23.76 0 -0.05(-0.20%)
Jan 11, 2018 23.81 23.81 23.81 23.81 276 +0.24(+1.02%)
Jan 10, 2018 23.57 23.57 23.57 23.57 296 +0.06(+0.26%)
Jan 09, 2018 23.46 23.80 23.38 23.51 2,541 -0.04(-0.17%)
Jan 08, 2018 23.50 23.81 23.38 23.55 8,538 +0.16(+0.69%)
Jan 05, 2018 22.65 23.38 22.65 23.38 5,613 +0.73(+3.22%)
Jan 04, 2018 22.93 23.04 22.65 22.65 14,184 -0.35(-1.50%)
Jan 03, 2018 23.04 23.04 22.31 23.00 13,674 +0.00(+0.00%)
Jan 02, 2018 23.04 23.04 23.00 23.00 6,161 -0.04(-0.17%)
Dec 29, 2017 23.04 23.04 23.04 0 +0.00(+0.00%)
Dec 28, 2017 23.23 23.23 23.04 23.04 2,151 -0.24(-1.04%)
Dec 26, 2017 23.28 23.28 23.28 235 -0.33(-1.42%)
Dec 22, 2017 23.61 23.61 23.61 23.61 216 +0.19(+0.82%)
Dec 21, 2017 23.35 23.50 23.35 23.42 2,377 +0.12(+0.49%)
Dec 20, 2017 23.27 24.14 23.27 23.31 5,393 +0.04(+0.17%)
Dec 19, 2017 23.15 24.19 23.08 23.27 23,436 +0.15(+0.66%)
Dec 18, 2017 23.27 23.61 23.04 23.12 19,097 -0.50(-2.11%)
Dec 15, 2017 22.92 23.61 22.73 23.61 7,868 +0.88(+3.88%)
Dec 14, 2017 22.89 23.00 22.66 22.73 2,324 +0.08(+0.34%)
Dec 13, 2017 22.62 23.00 22.62 22.65 19,372 -0.19(-0.84%)
Dec 12, 2017 23.23 23.23 22.85 22.85 708 -0.15(-0.63%)
Dec 11, 2017 22.99 22.99 22.99 22.99 191 +0.34(+1.49%)
Dec 08, 2017 23.04 23.04 22.65 22.65 6,266 -0.34(-1.47%)
Dec 07, 2017 22.69 23.04 22.69 22.99 2,952 +0.47(+2.08%)
Dec 06, 2017 22.49 22.86 22.49 22.52 4,913 -0.34(-1.50%)
Dec 05, 2017 22.52 22.98 22.52 22.87 12,120 +0.34(+1.52%)
Dec 04, 2017 22.68 22.83 22.52 22.52 3,008 -0.27(-1.17%)
Dec 01, 2017 22.83 22.83 21.53 22.79 1,704 +0.02(+0.10%)
Nov 29, 2017 22.77 22.77 22.77 69 -0.37(-1.59%)
Nov 28, 2017 22.60 23.28 22.60 23.14 1,483 -0.18(-0.78%)
Nov 27, 2017 22.87 23.32 22.87 23.32 855 -0.12(-0.52%)
Nov 24, 2017 23.44 23.44 23.44 23.44 351 +0.19(+0.82%)
Nov 22, 2017 23.10 23.25 23.10 23.25 777 +0.76(+3.39%)
Nov 21, 2017 22.91 22.91 22.49 22.49 1,706 -0.17(-0.77%)
Nov 20, 2017 22.60 22.68 22.22 22.66 5,462 +0.06(+0.26%)
Nov 17, 2017 23.25 23.71 22.56 22.60 47,834 -0.58(-2.50%)
Nov 16, 2017 22.94 23.18 22.84 23.18 1,365 -0.02(-0.10%)
Nov 15, 2017 22.79 23.20 22.79 23.20 293 +1.03(+4.67%)
Nov 13, 2017 22.17 22.17 22.17 1 -0.43(-1.91%)
Nov 10, 2017 22.60 22.60 22.60 22.60 163 -0.04(-0.17%)
Nov 09, 2017 22.79 22.79 22.64 22.64 2,841 +0.15(+0.66%)
Nov 07, 2017 22.49 22.49 22.49 93 -0.19(-0.82%)
Nov 06, 2017 22.68 22.68 22.68 22.68 219 -0.57(-2.46%)
Nov 03, 2017 23.06 23.25 23.02 23.25 2,302 +0.22(+0.96%)
Nov 02, 2017 23.02 23.25 22.87 23.03 2,661 +0.05(+0.21%)
Nov 01, 2017 22.49 23.02 22.45 22.98 8,820 +0.65(+2.89%)
Oct 31, 2017 21.76 22.33 21.76 22.33 4,980 +0.72(+3.35%)
Oct 30, 2017 21.61 22.41 21.53 21.61 4,985 -0.69(-3.08%)
Oct 27, 2017 22.30 22.41 22.30 22.30 1,027 -0.06(-0.29%)
Oct 24, 2017 22.36 22.36 22.36 0 +0.02(+0.09%)
Oct 23, 2017 21.34 22.34 21.34 22.34 2,793 +0.20(+0.89%)
Oct 18, 2017 22.14 22.14 22.14 15 -0.57(-2.49%)
Oct 17, 2017 22.14 22.71 22.14 22.71 408 -0.08(-0.33%)
Oct 16, 2017 21.72 22.78 21.72 22.78 446 +0.83(+3.79%)
Oct 13, 2017 21.76 22.85 21.61 21.95 2,217 -0.53(-2.37%)
Oct 12, 2017 21.91 22.87 21.91 22.49 715 +0.19(+0.85%)
Oct 11, 2017 21.69 22.30 21.69 22.30 2,827 -0.08(-0.34%)
Oct 06, 2017 22.37 22.37 22.37 127 -0.57(-2.47%)
Oct 05, 2017 22.10 22.94 21.81 22.94 956 +0.22(+0.98%)
Oct 04, 2017 22.71 22.71 22.71 22.71 258 -0.30(-1.32%)
Oct 03, 2017 23.17 23.17 23.02 23.02 608 +0.27(+1.17%)
Oct 02, 2017 22.82 22.91 22.60 22.75 3,996 +0.60(+2.73%)
Sep 29, 2017 22.11 22.15 22.10 22.15 10,526 +0.04(+0.20%)
Sep 28, 2017 22.30 22.56 21.84 22.10 9,415 +0.00(+0.00%)
Sep 27, 2017 21.39 22.13 21.34 22.10 22,095 +0.95(+4.50%)
Sep 26, 2017 21.15 21.15 21.15 21.15 539 -0.34(-1.60%)
Sep 25, 2017 21.00 21.50 21.00 21.50 1,729 +0.15(+0.71%)
Sep 22, 2017 21.34 21.34 20.96 21.34 1,428 +0.38(+1.82%)
Sep 21, 2017 20.96 20.96 20.96 20.96 1,633 +0.00(+0.00%)
Sep 20, 2017 20.96 20.96 20.96 20.96 132 +0.00(+0.00%)
Sep 19, 2017 20.96 20.96 20.94 20.96 1,313 -0.08(-0.36%)
Sep 18, 2017 20.96 21.04 20.93 21.04 4,906 +0.08(+0.36%)
Sep 15, 2017 20.85 20.96 20.85 20.96 10,322 +0.08(+0.37%)
Sep 14, 2017 20.96 21.00 20.89 20.89 2,702 -0.08(-0.36%)
Sep 13, 2017 20.81 20.96 20.81 20.96 750 +0.00(+0.00%)
Sep 12, 2017 20.92 20.96 20.77 20.96 5,197 +0.08(+0.37%)
Sep 11, 2017 20.96 20.96 20.20 20.89 3,969 -0.11(-0.54%)
Sep 08, 2017 20.96 21.04 20.86 21.00 1,096 +0.04(+0.18%)
Sep 07, 2017 20.77 20.96 20.28 20.96 1,920 +0.43(+2.12%)
Sep 06, 2017 20.49 20.72 20.35 20.53 4,955 -0.09(-0.45%)
Sep 05, 2017 20.49 20.64 20.19 20.62 5,007 +0.13(+0.64%)
Sep 01, 2017 20.49 20.49 20.49 20.49 177 -0.04(-0.18%)
Aug 31, 2017 20.87 20.87 20.53 20.53 1,341 -0.64(-3.02%)
Aug 30, 2017 20.49 21.17 20.49 21.17 862 +0.20(+0.93%)
Aug 29, 2017 20.97 20.97 20.97 20.97 265 +0.56(+2.73%)
Aug 28, 2017 20.83 20.83 20.41 20.41 3,290 -0.08(-0.37%)
Aug 25, 2017 20.45 20.73 20.45 20.49 3,325 -0.68(-3.21%)
Aug 24, 2017 21.06 21.31 20.41 21.17 14,341 -0.34(-1.58%)
Aug 21, 2017 21.51 21.51 21.51 71 -0.04(-0.18%)
Aug 18, 2017 21.45 21.55 21.45 21.55 2,618 -0.64(-2.90%)
Aug 17, 2017 20.94 22.19 20.94 22.19 6,662 +1.10(+5.20%)
Aug 16, 2017 21.13 21.13 20.55 21.09 994 +0.49(+2.39%)
Aug 15, 2017 20.98 20.98 20.60 20.60 1,014 -0.53(-2.49%)
Aug 14, 2017 20.79 21.17 20.79 21.13 1,031 +0.41(+1.99%)
Aug 11, 2017 20.75 20.75 20.22 20.72 2,979 +0.49(+2.43%)
Aug 10, 2017 20.22 20.22 20.22 20.22 361 +0.04(+0.19%)
Aug 09, 2017 20.19 20.49 20.19 20.19 1,144 -0.83(-3.96%)
Aug 04, 2017 21.02 21.02 21.02 38 -0.15(-0.71%)
Aug 03, 2017 20.87 21.17 20.70 21.17 1,616 +0.04(+0.18%)
Aug 02, 2017 20.22 21.13 20.22 21.13 3,421 +0.53(+2.57%)
Aug 01, 2017 20.72 20.72 20.22 20.60 3,092 +0.11(+0.55%)
Jul 31, 2017 20.38 20.64 19.83 20.49 5,813 +0.19(+0.93%)
Jul 28, 2017 20.30 20.30 20.30 20.30 2,220 +0.04(+0.19%)
Jul 27, 2017 20.75 20.78 19.88 20.26 4,277 -0.23(-1.11%)
Jul 26, 2017 20.45 20.60 20.41 20.49 2,021 +0.08(+0.37%)
Jul 25, 2017 20.41 20.79 20.04 20.41 10,397 +0.00(+0.00%)
Jul 24, 2017 20.26 20.41 19.66 20.41 14,752 +0.15(+0.75%)
Jul 21, 2017 19.85 20.26 19.85 20.26 4,295 +0.23(+1.13%)
Jul 20, 2017 19.76 20.10 19.76 20.04 2,179 -0.08(-0.42%)
Jul 18, 2017 20.12 20.12 20.12 38 -0.07(-0.33%)
Jul 12, 2017 20.19 20.19 20.19 23 +0.30(+1.52%)
Jul 11, 2017 19.81 19.88 19.81 19.88 2,371 +0.00(+0.00%)
Jul 10, 2017 19.66 19.88 19.62 19.88 1,728 +0.26(+1.35%)
Jul 06, 2017 19.62 19.62 19.62 93 +0.26(+1.37%)
Jul 05, 2017 19.28 19.36 19.28 19.36 1,710 -0.25(-1.25%)
Jul 03, 2017 19.60 19.60 19.60 19.60 361 -0.02(-0.10%)
Jun 30, 2017 19.54 19.54 19.62 302 +0.08(+0.39%)
Jun 29, 2017 19.47 19.81 19.47 19.54 8,192 +0.08(+0.39%)
Jun 28, 2017 19.66 19.66 19.36 19.47 43,601 +0.00(+0.00%)
Jun 27, 2017 19.58 19.58 19.47 19.47 2,141 +0.00(+0.00%)
Jun 26, 2017 19.64 19.81 19.47 19.47 3,827 -0.26(-1.34%)
Jun 23, 2017 19.51 20.07 19.51 19.73 2,427 -0.30(-1.51%)
Jun 22, 2017 20.10 20.15 20.04 20.04 2,239 -0.30(-1.49%)
Jun 21, 2017 20.49 20.49 20.31 20.34 2,211 -0.08(-0.37%)
Jun 20, 2017 20.38 20.68 19.64 20.41 24,105 +0.00(+0.00%)
Jun 19, 2017 20.34 20.75 20.34 20.41 9,251 +0.04(+0.19%)
Jun 15, 2017 20.38 20.38 20.38 396 +0.00(+0.00%)
Jun 14, 2017 20.38 20.38 20.34 20.38 855 +0.42(+2.08%)
Jun 12, 2017 19.96 19.96 19.96 63 +0.00(+0.00%)
Jun 09, 2017 19.96 19.96 19.96 19.96 1,748 +0.05(+0.27%)
Jun 08, 2017 19.29 20.11 19.29 19.91 3,784 -0.24(-1.20%)
Jun 07, 2017 19.77 20.22 19.19 20.15 1,431 +0.43(+2.19%)
Jun 06, 2017 19.87 19.87 19.68 19.72 833 -0.15(-0.75%)
Jun 05, 2017 19.53 20.09 19.27 19.87 5,385 +0.07(+0.38%)
Jun 02, 2017 19.08 20.06 19.08 19.79 3,299 +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.