Advertisement
U.S. markets closed

CB Financial Services, Inc. (CBFV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
21.62-0.08 (-0.37%)
At close: 04:00PM EDT
21.62 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202421.8822.0021.6221.6221.621,700
Mar 27, 202421.6121.7021.6021.7021.704,200
Mar 26, 202421.9021.9021.5821.5821.582,500
Mar 25, 202421.8122.0021.8121.8521.852,700
Mar 22, 202422.0022.0022.0022.0022.00600
Mar 21, 202422.0022.0021.7421.9421.941,000
Mar 20, 202421.9921.9921.9921.9921.99800
Mar 19, 202421.6521.6521.6021.6021.602,300
Mar 18, 202421.9121.9121.8221.8221.821,400
Mar 15, 202421.3821.9921.3821.9921.997,800
Mar 14, 202421.5621.7021.5121.7021.703,200
Mar 13, 202421.8221.8221.5821.5821.582,800
Mar 12, 202421.8221.9221.8221.9121.913,400
Mar 11, 202421.9121.9121.9121.9121.91800
Mar 08, 202422.2822.2822.2022.2022.20300
Mar 07, 202422.4922.4922.1122.1122.114,900
Mar 06, 202422.1922.5522.0822.0822.081,800
Mar 05, 202421.5622.2021.5622.0722.078,000
Mar 04, 202422.1022.3821.8221.8221.827,600
Mar 01, 202422.1322.2121.8221.8221.827,800
Feb 29, 202422.8422.9822.7422.7422.742,400
Feb 28, 202422.1122.4821.7622.4022.402,900
Feb 27, 202422.4022.7022.2022.3122.312,200
Feb 26, 202421.9722.2221.8522.2022.201,100
Feb 23, 202421.7522.0921.6621.8321.835,100
Feb 22, 202422.6022.6021.7022.1922.191,100
Feb 21, 202422.0022.0421.1721.8521.8517,700
Feb 20, 202422.1222.7322.1022.1022.104,100
Feb 16, 202422.3022.6722.0022.1222.124,700
Feb 15, 202422.8023.2521.7523.1923.197,100
Feb 14, 202421.9922.0021.8122.0022.003,200
Feb 14, 20240.25 Dividend
Feb 13, 202422.1222.6822.1022.1221.873,300
Feb 12, 202422.0623.0522.0622.3722.1214,600
Feb 09, 202421.9022.5421.9022.5322.283,300
Feb 08, 202422.5222.5322.3622.5322.282,700
Feb 07, 202422.8222.8422.3022.5222.275,600
Feb 06, 202423.0623.5022.8522.8522.593,400
Feb 05, 202423.5223.6923.2723.3923.139,300
Feb 02, 202424.0224.0223.8623.8623.591,200
Feb 01, 202423.0624.0723.0624.0723.804,300
Jan 31, 202424.1224.1222.8123.5123.2411,500
Jan 30, 202424.4524.4524.4524.4524.171,100
Jan 29, 202425.3525.3824.5324.7524.473,200
Jan 26, 202424.4526.8824.4525.6425.355,600
Jan 25, 202427.0027.0026.9526.9526.651,000
Jan 24, 202425.9827.0225.9826.3826.086,300
Jan 23, 202425.2225.2224.7524.7524.471,200
Jan 22, 202424.2025.4123.8925.2224.938,400
Jan 19, 202423.8224.2323.8224.2323.961,100
Jan 18, 202423.8223.9523.8223.9523.682,200
Jan 17, 202424.0224.0224.0224.0223.75400
Jan 16, 202424.1024.1823.8124.0223.753,400
Jan 12, 202424.2524.2524.2524.2523.98200
Jan 11, 202424.1624.1624.1624.1623.89200
Jan 10, 202423.9524.0823.6224.0823.813,500
Jan 09, 202424.0024.0023.9524.0023.731,600
Jan 08, 202424.0924.2324.0924.2323.96500
Jan 05, 202423.9024.4923.9023.9223.656,500
Jan 04, 202423.9023.9023.9023.9023.631,700
Jan 03, 202423.9023.9023.8723.8723.601,100
Jan 02, 202423.9423.9823.8123.8923.627,800
Dec 29, 202323.7623.8123.7523.8123.543,500
Dec 28, 202323.7623.8723.7623.7923.521,700
Dec 27, 202323.9223.9523.6823.6823.416,400
Dec 26, 202323.6923.9523.6923.9023.633,900
Dec 22, 202323.8224.0023.8223.8623.591,800
Dec 21, 202323.9124.0023.8023.8023.532,900
Dec 20, 202323.7724.0323.7724.0323.763,300
Dec 19, 202323.8224.2023.7123.7623.495,200
Dec 18, 202323.6723.6723.6723.6723.40700
Dec 15, 202323.5323.8223.5323.6623.394,500
Dec 14, 202323.3624.0023.3623.8223.5510,200
Dec 13, 202323.0023.4523.0023.2723.014,500
Dec 12, 202322.9223.2022.9223.0022.747,800
Dec 11, 202322.9123.4322.9123.4323.17800
Dec 08, 202321.2123.2521.2123.0422.787,000
Dec 07, 202323.4423.4423.1223.1522.892,000
Dec 06, 202323.4423.4523.0423.0422.78700
Dec 05, 202323.3023.3023.3023.3023.04800
Dec 04, 202322.8123.5022.8123.5023.2311,100
Dec 01, 202321.5622.2821.5622.2522.009,900
Nov 30, 202321.9921.9921.4521.4921.253,300
Nov 29, 202321.7521.9321.7521.8221.5717,200
Nov 28, 202321.7321.7821.5621.7821.532,100
Nov 27, 202321.7621.7621.5621.5621.323,000
Nov 24, 202321.7121.7121.7121.7121.46-
Nov 22, 202321.7121.7121.7121.7121.462,800
Nov 21, 202321.6721.8021.6721.6821.431,200
Nov 20, 202321.7521.7621.7221.7621.514,800
Nov 17, 202321.4021.8021.4021.8021.552,700
Nov 16, 202321.5521.7521.5521.7521.503,600
Nov 15, 202321.5521.9521.5521.6221.389,500
Nov 14, 202321.1921.9921.1621.3421.1044,200
Nov 14, 20230.25 Dividend
Nov 13, 202321.3021.3221.0221.3120.826,300
Nov 10, 202321.1521.2021.1521.2020.712,100
Nov 09, 202321.1221.1221.1221.1220.64500
Nov 08, 202321.0921.3121.0921.3120.822,300
Nov 07, 202320.9921.0320.9921.0320.552,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...