Skip to main content

Cb Financial Svc (NQ: CBFV )

22.74 -0.07 (-0.31%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 20.26 20.53 20.11 20.11 4,264 +0.00(+0.00%)
Aug 30, 2022 20.29 20.39 20.06 20.11 11,745 -0.05(-0.23%)
Aug 29, 2022 20.11 20.29 20.02 20.16 2,510 +0.05(+0.23%)
Aug 26, 2022 20.12 20.13 19.89 20.11 12,612 -0.17(-0.82%)
Aug 25, 2022 20.14 20.28 19.99 20.28 886 +0.18(+0.87%)
Aug 24, 2022 20.37 20.37 20.10 20.10 1,434 -0.42(-2.05%)
Aug 23, 2022 20.25 20.53 19.93 20.52 1,023 +0.00(+0.02%)
Aug 22, 2022 20.43 20.52 20.28 20.52 707 +0.00(+0.00%)
Aug 19, 2022 20.39 20.52 20.29 20.52 2,336 +0.30(+1.46%)
Aug 18, 2022 20.35 20.35 20.22 20.22 601 -0.13(-0.63%)
Aug 17, 2022 20.57 20.57 20.35 20.35 679 +0.01(+0.04%)
Aug 16, 2022 20.33 20.62 20.33 20.34 3,454 -0.10(-0.49%)
Aug 15, 2022 20.35 20.44 20.35 20.44 2,900 -0.04(-0.18%)
Aug 12, 2022 20.37 20.50 20.37 20.48 950 -0.05(-0.27%)
Aug 11, 2022 20.59 20.59 20.39 20.53 3,676 -0.14(-0.66%)
Aug 10, 2022 20.38 20.71 20.38 20.67 6,840 +0.04(+0.18%)
Aug 09, 2022 20.32 20.63 20.32 20.63 1,150 -0.14(-0.66%)
Aug 08, 2022 20.94 20.99 20.54 20.77 12,648 -0.37(-1.77%)
Aug 05, 2022 21.10 21.14 20.54 21.14 1,569 -0.03(-0.13%)
Aug 04, 2022 21.17 21.17 21.17 21.17 430 +0.16(+0.74%)
Aug 03, 2022 21.44 21.44 21.02 21.02 629 -0.25(-1.16%)
Aug 02, 2022 21.24 21.46 20.76 21.26 6,480 -0.18(-0.85%)
Aug 01, 2022 21.56 21.63 21.15 21.45 6,840 -0.16(-0.72%)
Jul 29, 2022 21.35 22.73 21.35 21.60 14,263 +0.17(+0.81%)
Jul 28, 2022 20.95 21.43 20.95 21.43 605 +0.10(+0.47%)
Jul 27, 2022 21.33 21.33 21.33 21.33 3,177 +0.01(+0.04%)
Jul 26, 2022 21.03 21.40 21.03 21.32 833 +0.28(+1.34%)
Jul 25, 2022 20.95 21.07 20.95 21.03 2,091 -0.07(-0.35%)
Jul 22, 2022 20.78 21.11 20.78 21.11 892 +0.03(+0.13%)
Jul 21, 2022 20.99 21.89 20.86 21.08 7,646 +0.08(+0.39%)
Jul 20, 2022 21.14 21.56 20.74 21.00 3,153 -0.12(-0.56%)
Jul 19, 2022 21.27 21.50 20.95 21.12 5,518 +0.03(+0.13%)
Jul 18, 2022 21.12 21.13 20.90 21.09 2,807 -0.02(-0.09%)
Jul 15, 2022 21.13 21.90 20.53 21.11 5,044 +0.04(+0.17%)
Jul 14, 2022 20.82 21.76 20.46 21.07 13,857 +0.09(+0.43%)
Jul 13, 2022 20.92 21.18 20.92 20.98 3,269 -0.15(-0.69%)
Jul 12, 2022 21.08 21.31 20.90 21.13 5,556 +0.05(+0.22%)
Jul 11, 2022 21.08 21.60 21.08 21.08 3,696 -0.24(-1.11%)
Jul 08, 2022 21.19 21.37 20.91 21.32 4,542 +0.02(+0.09%)
Jul 07, 2022 20.62 21.99 20.62 21.30 13,581 +0.58(+2.82%)
Jul 06, 2022 20.62 20.78 20.44 20.71 8,754 +0.23(+1.11%)
Jul 05, 2022 20.34 20.85 19.92 20.49 7,807 +0.09(+0.45%)
Jul 01, 2022 20.92 21.83 20.40 20.40 17,154 -0.47(-2.23%)
Jun 30, 2022 20.30 20.86 20.08 20.86 2,132 +0.46(+2.24%)
Jun 29, 2022 20.19 20.42 20.11 20.40 6,169 +0.38(+1.91%)
Jun 28, 2022 19.72 20.08 19.72 20.02 1,800 -0.09(-0.45%)
Jun 27, 2022 20.11 20.11 20.11 20.11 748 +0.00(+0.00%)
Jun 24, 2022 19.30 20.57 19.30 20.11 8,478 +0.57(+2.94%)
Jun 23, 2022 18.99 19.71 18.99 19.54 5,747 +0.22(+1.13%)
Jun 22, 2022 19.07 19.32 18.75 19.32 4,164 +0.18(+0.96%)
Jun 21, 2022 18.71 19.62 18.70 19.14 17,924 +0.30(+1.60%)
Jun 17, 2022 19.27 19.58 18.75 18.84 28,880 -0.47(-2.46%)
Jun 16, 2022 19.43 19.43 18.84 19.31 2,902 +0.17(+0.91%)
Jun 15, 2022 19.09 19.14 18.99 19.14 1,491 +0.14(+0.72%)
Jun 14, 2022 19.36 19.36 19.00 19.00 7,572 -0.27(-1.42%)
Jun 13, 2022 19.30 20.19 19.27 19.27 1,986 -0.47(-2.36%)
Jun 10, 2022 20.26 20.26 19.59 19.74 1,299 -0.10(-0.51%)
Jun 09, 2022 19.81 20.38 19.42 19.84 9,664 +0.05(+0.28%)
Jun 08, 2022 19.98 19.98 19.53 19.78 8,674 -0.20(-1.00%)
Jun 07, 2022 21.17 21.17 19.98 19.98 19,479 -1.56(-7.24%)
Jun 06, 2022 21.66 21.67 21.55 21.55 10,866 -0.25(-1.13%)
Jun 03, 2022 21.39 22.21 21.39 21.79 25,973 +0.39(+1.83%)
Jun 02, 2022 20.94 21.81 20.62 21.40 11,931 +0.46(+2.18%)
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.