Skip to main content

Cb Financial Svc (NQ: CBFV )

22.89 +0.04 (+0.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 20.75 21.09 20.41 20.41 6,395 -0.34(-1.65%)
Jul 29, 2021 20.43 21.37 20.33 20.75 15,630 +0.52(+2.55%)
Jul 28, 2021 19.99 20.83 19.99 20.24 1,130 +0.10(+0.48%)
Jul 26, 2021 20.14 20.14 20.14 228 -0.56(-2.71%)
Jul 23, 2021 20.16 20.73 20.14 20.70 3,633 +0.57(+2.83%)
Jul 22, 2021 19.96 20.31 19.29 20.13 4,934 +0.25(+1.23%)
Jul 21, 2021 20.18 20.93 19.89 19.89 4,918 +0.02(+0.09%)
Jul 20, 2021 19.71 20.47 19.71 19.87 17,663 +0.17(+0.84%)
Jul 19, 2021 19.95 20.12 19.70 19.70 15,097 -0.44(-2.17%)
Jul 16, 2021 20.39 20.57 20.14 20.14 7,533 -0.13(-0.65%)
Jul 15, 2021 19.96 20.39 19.79 20.27 11,543 +0.42(+2.12%)
Jul 14, 2021 19.87 20.03 19.79 19.85 3,511 +0.07(+0.35%)
Jul 13, 2021 19.83 19.99 19.78 19.78 17,245 -0.08(-0.40%)
Jul 12, 2021 19.87 20.10 19.78 19.86 7,857 -0.07(-0.35%)
Jul 09, 2021 19.68 19.93 19.58 19.93 12,196 +0.42(+2.15%)
Jul 08, 2021 19.48 19.65 19.42 19.51 15,361 -0.05(-0.27%)
Jul 07, 2021 19.70 19.74 19.40 19.56 26,043 -0.06(-0.31%)
Jul 06, 2021 19.70 19.73 19.57 19.62 19,852 +0.03(+0.13%)
Jul 02, 2021 19.66 19.70 19.56 19.60 15,095 +0.09(+0.45%)
Jul 01, 2021 19.48 19.59 19.40 19.51 9,404 +0.11(+0.59%)
Jun 30, 2021 19.60 19.87 19.31 19.40 20,842 +0.04(+0.23%)
Jun 29, 2021 19.45 19.54 19.35 19.35 20,290 -0.16(-0.81%)
Jun 28, 2021 19.44 19.54 19.40 19.51 18,264 +0.12(+0.63%)
Jun 25, 2021 19.36 19.70 19.35 19.39 663,248 +0.00(+0.00%)
Jun 24, 2021 19.26 19.44 19.20 19.39 39,582 +0.19(+1.00%)
Jun 23, 2021 19.39 19.64 19.18 19.19 40,113 -0.11(-0.54%)
Jun 22, 2021 19.51 19.66 19.19 19.30 31,698 +0.12(+0.64%)
Jun 21, 2021 19.28 19.55 19.17 19.18 37,412 -0.09(-0.45%)
Jun 18, 2021 19.19 19.82 19.12 19.26 39,583 +0.04(+0.18%)
Jun 17, 2021 19.35 19.63 19.13 19.23 27,032 -0.05(-0.27%)
Jun 16, 2021 19.18 19.65 19.14 19.28 22,386 +0.00(+0.00%)
Jun 15, 2021 19.33 19.37 19.13 19.28 20,835 +0.05(+0.27%)
Jun 14, 2021 19.19 19.75 19.18 19.23 17,683 -0.08(-0.41%)
Jun 11, 2021 19.35 19.61 19.22 19.31 8,485 -0.05(-0.27%)
Jun 10, 2021 19.46 19.46 19.13 19.36 14,798 +0.04(+0.23%)
Jun 09, 2021 19.31 19.35 19.22 19.32 33,097 -0.02(-0.09%)
Jun 08, 2021 19.40 19.39 19.23 19.33 7,022 +0.04(+0.18%)
Jun 07, 2021 19.19 19.68 19.19 19.30 19,910 +0.04(+0.18%)
Jun 04, 2021 19.40 19.41 19.26 19.26 9,790 -0.24(-1.21%)
Jun 03, 2021 19.25 19.68 19.11 19.50 15,911 +0.27(+1.41%)
Jun 02, 2021 19.17 19.24 19.10 19.23 9,324 +0.15(+0.78%)
Jun 01, 2021 19.05 19.35 19.05 19.08 8,309 +0.04(+0.18%)
May 28, 2021 19.20 19.20 19.05 19.05 10,587 -0.03(-0.14%)
May 27, 2021 19.06 19.15 19.05 19.07 11,666 -0.07(-0.37%)
May 26, 2021 19.08 19.22 19.05 19.14 7,263 +0.10(+0.51%)
May 25, 2021 19.26 19.34 19.05 19.05 13,431 -0.13(-0.68%)
May 24, 2021 19.27 19.56 19.08 19.18 10,310 -0.13(-0.68%)
May 21, 2021 19.50 19.56 19.23 19.31 7,196 -0.13(-0.68%)
May 20, 2021 19.54 19.57 19.05 19.44 36,612 -0.24(-1.20%)
May 19, 2021 19.30 20.54 19.04 19.68 22,151 +0.31(+1.61%)
May 18, 2021 19.62 20.27 19.36 19.36 10,213 -0.25(-1.28%)
May 17, 2021 19.38 20.27 19.37 19.62 14,841 +0.13(+0.67%)
May 14, 2021 19.49 19.82 18.89 19.49 30,992 +0.50(+2.65%)
May 13, 2021 18.80 19.47 18.80 18.98 68,825 +0.22(+1.15%)
May 12, 2021 18.89 18.95 18.72 18.77 40,402 -0.09(-0.46%)
May 11, 2021 18.78 19.18 18.63 18.85 20,561 +0.10(+0.51%)
May 10, 2021 19.00 19.08 18.64 18.76 28,948 +0.08(+0.42%)
May 07, 2021 18.64 19.00 18.59 18.68 15,082 -0.11(-0.60%)
May 06, 2021 19.18 19.18 18.77 18.79 12,642 -0.24(-1.27%)
May 05, 2021 19.22 19.22 18.76 19.03 27,056 +0.20(+1.06%)
May 04, 2021 19.03 19.36 18.50 18.84 23,065 -0.36(-1.90%)
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.