CB Financial Services, Inc. - Common Stock (NQ: CBFV )

29.03 -0.40 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 29.26 29.39 29.01 29.03 8,962 -0.40(-1.36%)
Dec 20, 2024 29.32 29.52 29.07 29.43 11,317 -0.07(-0.24%)
Dec 19, 2024 29.56 29.84 29.26 29.50 6,617 -0.11(-0.37%)
Dec 18, 2024 30.85 30.88 29.61 29.61 6,246 -1.28(-4.14%)
Dec 17, 2024 31.62 31.62 30.89 30.89 2,949 -1.05(-3.29%)
Dec 16, 2024 31.49 32.00 31.49 31.94 7,964 +0.22(+0.69%)
Dec 12, 2024 31.72 884 +0.08(+0.25%)
Dec 11, 2024 32.13 32.29 31.30 31.64 2,966 -0.59(-1.83%)
Dec 10, 2024 33.10 33.10 32.10 32.23 8,421 -0.87(-2.63%)
Dec 09, 2024 33.50 33.50 32.80 33.10 5,918 -0.60(-1.78%)
Dec 06, 2024 33.28 33.72 31.99 33.70 13,679 +0.57(+1.72%)
Dec 05, 2024 32.95 33.50 32.73 33.13 6,626 +0.20(+0.61%)
Dec 04, 2024 32.53 32.93 32.53 32.93 6,428 +0.00(+0.00%)
Dec 03, 2024 32.46 33.04 32.46 32.93 6,002 +0.30(+0.92%)
Dec 02, 2024 31.98 32.99 31.98 32.63 7,464 +0.65(+2.02%)
Nov 29, 2024 31.87 31.99 31.47 31.98 4,476 +0.43(+1.35%)
Nov 27, 2024 30.90 31.79 30.90 31.56 5,143 +0.66(+2.14%)
Nov 26, 2024 30.39 30.98 30.39 30.90 4,782 +0.79(+2.62%)
Nov 25, 2024 29.81 30.24 29.30 30.11 8,918 +0.11(+0.37%)
Nov 22, 2024 30.00 30.00 29.90 30.00 1,851 +0.10(+0.33%)
Nov 21, 2024 29.70 30.00 28.80 29.90 15,289 +0.41(+1.39%)
Nov 20, 2024 29.50 29.71 29.49 29.49 4,317 +0.23(+0.79%)
Nov 19, 2024 29.01 29.26 28.68 29.26 3,297 +0.24(+0.83%)
Nov 18, 2024 28.81 29.16 28.66 29.02 3,549 +0.13(+0.45%)
Nov 15, 2024 28.70 29.00 28.60 28.89 8,508 +0.44(+1.55%)
Nov 14, 2024 28.26 28.45 28.24 28.45 13,969 +0.01(+0.03%)
Nov 13, 2024 28.79 28.80 28.41 28.44 17,168 -0.36(-1.24%)
Nov 12, 2024 28.46 28.95 28.27 28.80 4,832 +0.10(+0.35%)
Nov 11, 2024 28.44 28.90 28.44 28.70 10,790 +0.44(+1.54%)
Nov 08, 2024 28.35 28.57 28.26 28.26 7,602 -0.76(-2.63%)
Nov 07, 2024 29.15 29.15 28.85 29.02 2,898 -0.61(-2.07%)
Nov 06, 2024 28.52 29.64 28.45 29.64 15,179 +1.20(+4.22%)
Nov 05, 2024 28.45 28.55 28.25 28.44 5,287 +0.24(+0.84%)
Nov 04, 2024 27.89 28.20 27.81 28.20 14,930 -0.12(-0.42%)
Nov 01, 2024 27.61 28.32 27.32 28.32 1,364 -0.08(-0.28%)
Oct 31, 2024 26.93 28.40 26.93 28.40 6,861 +0.00(+0.00%)
Oct 30, 2024 27.98 28.40 27.54 28.40 3,442 +0.05(+0.17%)
Oct 29, 2024 28.21 28.35 27.77 28.35 3,024 +0.12(+0.42%)
Oct 28, 2024 28.25 28.25 28.23 28.23 3,718 -0.02(-0.07%)
Oct 25, 2024 28.46 28.46 27.97 28.25 1,491 -0.39(-1.35%)
Oct 24, 2024 27.98 28.64 27.98 28.64 4,994 +0.31(+1.08%)
Oct 23, 2024 27.57 28.33 27.57 28.33 1,097 +0.44(+1.56%)
Oct 21, 2024 27.89 261 -0.55(-1.92%)
Oct 17, 2024 28.44 287 +0.82(+2.98%)
Oct 15, 2024 27.62 574 -0.18(-0.64%)
Oct 14, 2024 27.80 27.80 27.80 27.80 493 -0.21(-0.74%)
Oct 11, 2024 27.76 28.00 27.76 28.00 680 +0.00(+0.00%)
Oct 10, 2024 27.66 28.00 27.66 28.00 1,257 +0.20(+0.71%)
Oct 09, 2024 27.33 27.81 27.33 27.81 2,732 +0.86(+3.20%)
Oct 08, 2024 27.13 27.13 26.94 26.94 950 -0.13(-0.48%)
Oct 07, 2024 27.26 27.26 27.07 27.07 1,786 -0.73(-2.64%)
Oct 04, 2024 27.75 27.81 27.73 27.81 2,215 +0.01(+0.04%)
Oct 03, 2024 27.46 28.15 27.46 27.80 1,131 +0.30(+1.08%)
Oct 02, 2024 27.49 27.50 27.41 27.50 1,446 -0.44(-1.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.