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 (%)
Aug 30, 2019 20.13 20.17 20.09 20.09 867 +0.04(+0.20%)
Aug 29, 2019 20.17 20.17 20.05 20.05 3,862 -0.02(-0.08%)
Aug 28, 2019 20.07 20.07 20.07 20.07 179 -0.10(-0.52%)
Aug 27, 2019 20.06 20.17 20.05 20.17 1,798 -0.18(-0.87%)
Aug 26, 2019 20.34 20.59 20.34 20.35 2,920 +0.26(+1.28%)
Aug 23, 2019 20.26 20.42 19.98 20.09 13,383 -0.40(-1.97%)
Aug 22, 2019 20.29 20.57 19.93 20.50 3,044 +0.23(+1.15%)
Aug 21, 2019 20.09 20.26 19.93 20.26 1,845 +0.12(+0.60%)
Aug 20, 2019 20.31 20.31 20.14 20.14 764 +0.08(+0.40%)
Aug 19, 2019 20.77 20.77 20.06 20.06 2,703 -0.71(-3.42%)
Aug 16, 2019 20.62 20.77 20.12 20.77 6,072 +0.51(+2.51%)
Aug 15, 2019 20.30 20.60 20.26 20.26 3,567 +0.41(+2.07%)
Aug 14, 2019 19.88 20.82 19.85 19.85 11,204 -0.32(-1.60%)
Aug 13, 2019 20.01 20.17 20.01 20.17 1,448 +0.27(+1.38%)
Aug 12, 2019 20.13 20.21 19.83 19.90 8,573 -0.19(-0.96%)
Aug 09, 2019 19.53 20.09 19.53 20.09 1,610 +0.08(+0.40%)
Aug 08, 2019 19.94 20.52 19.85 20.01 8,126 +0.06(+0.32%)
Aug 07, 2019 19.37 19.95 19.37 19.95 7,322 +0.53(+2.74%)
Aug 06, 2019 19.55 19.80 19.20 19.42 21,595 -0.27(-1.35%)
Aug 05, 2019 19.49 19.68 19.10 19.68 265,456 +0.20(+1.04%)
Aug 02, 2019 19.21 19.50 19.11 19.48 32,095 +0.03(+0.17%)
Aug 01, 2019 19.84 20.21 19.23 19.45 38,195 -0.24(-1.23%)
Jul 31, 2019 20.46 20.46 19.69 19.69 11,144 -0.77(-3.75%)
Jul 30, 2019 20.09 20.74 19.73 20.46 12,394 +0.65(+3.30%)
Jul 29, 2019 19.93 20.15 19.75 19.80 2,914 -0.09(-0.45%)
Jul 26, 2019 19.80 19.96 19.73 19.89 3,593 +0.13(+0.65%)
Jul 25, 2019 19.76 19.76 19.76 34 +0.00(+0.00%)
Jul 24, 2019 19.67 19.76 19.57 19.76 1,677 +0.02(+0.12%)
Jul 23, 2019 19.76 19.76 19.59 19.74 2,095 +0.05(+0.25%)
Jul 22, 2019 19.53 19.69 19.49 19.69 3,292 +0.20(+1.04%)
Jul 19, 2019 19.52 19.72 19.49 19.49 3,097 +0.02(+0.08%)
Jul 18, 2019 20.09 20.16 19.38 19.47 23,570 -0.78(-3.86%)
Jul 17, 2019 20.18 20.32 19.84 20.26 84,388 +0.08(+0.40%)
Jul 16, 2019 20.05 20.32 19.56 20.17 14,673 +0.00(+0.00%)
Jul 15, 2019 20.12 20.31 19.80 20.17 6,468 -0.04(-0.20%)
Jul 12, 2019 20.37 20.80 19.90 20.21 17,844 -0.09(-0.44%)
Jul 11, 2019 20.74 21.16 20.26 20.30 31,180 -0.44(-2.10%)
Jul 10, 2019 20.21 20.74 20.21 20.74 6,195 +0.56(+2.80%)
Jul 09, 2019 19.96 20.17 19.78 20.17 24,906 +0.18(+0.89%)
Jul 08, 2019 19.83 20.13 19.62 20.00 4,591 +0.02(+0.08%)
Jul 05, 2019 20.71 20.71 19.82 19.98 4,956 -0.60(-2.90%)
Jul 03, 2019 20.56 21.04 20.35 20.58 7,311 +0.00(+0.00%)
Jul 02, 2019 20.17 20.88 20.17 20.58 9,975 +0.40(+1.96%)
Jul 01, 2019 19.26 20.25 19.26 20.18 23,301 +1.02(+5.31%)
Jun 28, 2019 18.84 19.78 18.65 19.17 727,405 +0.50(+2.68%)
Jun 27, 2019 18.87 19.11 18.66 18.67 28,140 -0.10(-0.56%)
Jun 26, 2019 18.88 19.09 18.62 18.77 29,831 -0.11(-0.60%)
Jun 25, 2019 18.97 19.08 18.73 18.88 17,238 -0.32(-1.68%)
Jun 24, 2019 19.13 19.29 18.89 19.21 20,719 -0.14(-0.71%)
Jun 21, 2019 18.84 19.43 18.74 19.34 39,901 +0.34(+1.78%)
Jun 20, 2019 19.01 19.04 18.69 19.00 17,471 +0.23(+1.25%)
Jun 19, 2019 18.84 19.02 18.67 18.77 23,456 -0.06(-0.34%)
Jun 18, 2019 18.89 18.89 18.65 18.83 11,284 -0.02(-0.13%)
Jun 17, 2019 18.88 18.92 18.74 18.86 15,698 +0.06(+0.34%)
Jun 14, 2019 19.02 19.02 18.79 18.79 15,118 -0.09(-0.47%)
Jun 13, 2019 19.14 19.20 18.78 18.88 10,332 +0.09(+0.47%)
Jun 12, 2019 19.17 19.30 18.71 18.79 24,257 -0.31(-1.65%)
Jun 11, 2019 18.85 19.11 18.68 19.11 17,248 +0.32(+1.72%)
Jun 10, 2019 18.76 18.90 18.64 18.79 13,632 +0.16(+0.87%)
Jun 07, 2019 18.63 18.76 18.62 18.63 9,913 +0.02(+0.09%)
Jun 06, 2019 18.61 18.68 18.57 18.61 11,740 +0.00(+0.00%)
Jun 05, 2019 18.66 18.70 18.61 18.61 13,472 -0.06(-0.30%)
Jun 04, 2019 18.78 18.78 18.56 18.66 6,966 -0.07(-0.38%)
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.