Skip to main content

Cb Financial Svc (NQ: CBFV )

22.73 +0.34 (+1.50%)
Streaming Delayed Price Updated: 3:43 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 22.84 22.98 22.73 22.73 2,406 +0.34(+1.50%)
Feb 28, 2024 22.11 22.48 21.76 22.40 2,891 +0.09(+0.40%)
Feb 27, 2024 22.40 22.70 22.20 22.31 2,200 +0.11(+0.50%)
Feb 26, 2024 21.97 22.22 21.85 22.20 1,125 +0.37(+1.69%)
Feb 23, 2024 21.75 22.09 21.66 21.83 5,086 -0.36(-1.62%)
Feb 22, 2024 22.59 22.59 21.70 22.19 1,058 +0.34(+1.56%)
Feb 21, 2024 22.00 22.04 21.16 21.85 17,680 -0.25(-1.13%)
Feb 20, 2024 22.12 22.73 22.10 22.10 4,143 -0.02(-0.09%)
Feb 16, 2024 22.30 22.66 22.00 22.12 4,721 -1.07(-4.61%)
Feb 15, 2024 22.80 23.25 21.75 23.19 7,054 +1.19(+5.41%)
Feb 14, 2024 21.99 22.00 21.81 22.00 3,200 +0.13(+0.59%)
Feb 13, 2024 21.87 22.42 21.85 21.87 3,345 -0.25(-1.12%)
Feb 12, 2024 21.81 22.79 21.81 22.12 14,723 -0.16(-0.71%)
Feb 09, 2024 21.65 22.29 21.65 22.28 3,375 +0.00(+0.00%)
Feb 08, 2024 22.27 22.28 22.11 22.28 2,693 +0.01(+0.04%)
Feb 07, 2024 22.56 22.58 22.05 22.27 5,664 -0.33(-1.44%)
Feb 06, 2024 22.80 23.23 22.59 22.59 3,478 -0.53(-2.31%)
Feb 05, 2024 23.25 23.42 23.01 23.13 9,393 -0.46(-1.97%)
Feb 02, 2024 23.75 23.75 23.59 23.59 1,168 -0.21(-0.87%)
Feb 01, 2024 22.80 23.80 22.80 23.80 4,361 +0.55(+2.38%)
Jan 31, 2024 23.85 23.85 22.55 23.24 11,616 -0.93(-3.84%)
Jan 30, 2024 24.17 24.17 24.17 24.17 1,127 -0.30(-1.21%)
Jan 29, 2024 25.06 25.09 24.25 24.47 3,238 -0.88(-3.47%)
Jan 26, 2024 24.17 26.58 24.17 25.35 5,680 -1.30(-4.86%)
Jan 25, 2024 26.69 26.69 26.65 26.65 1,037 +0.56(+2.16%)
Jan 24, 2024 25.69 26.71 25.69 26.08 6,346 +1.61(+6.59%)
Jan 23, 2024 24.93 24.93 24.47 24.47 1,199 -0.46(-1.86%)
Jan 22, 2024 23.93 25.12 23.62 24.93 8,453 +0.98(+4.09%)
Jan 19, 2024 23.55 23.96 23.55 23.96 1,082 +0.27(+1.16%)
Jan 18, 2024 23.55 23.68 23.55 23.68 2,221 -0.06(-0.26%)
Jan 16, 2024 23.74 451 -0.23(-0.97%)
Jan 12, 2024 23.98 23.98 23.98 23.98 217 +0.09(+0.37%)
Jan 11, 2024 23.89 23.89 23.89 23.89 186 +0.08(+0.33%)
Jan 10, 2024 23.68 23.81 23.35 23.81 3,535 +0.08(+0.33%)
Jan 09, 2024 23.73 23.73 23.68 23.73 1,580 -0.23(-0.95%)
Jan 08, 2024 23.81 23.96 23.81 23.96 502 +0.31(+1.30%)
Jan 05, 2024 23.63 24.21 23.63 23.65 6,616 +0.02(+0.08%)
Jan 04, 2024 23.63 23.63 23.63 23.63 1,718 +0.03(+0.13%)
Jan 03, 2024 23.62 23.62 23.60 23.60 1,121 -0.02(-0.08%)
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.