UK markets close in 6 hours 2 minutes

CB Financial Services, Inc. (CBFV)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
22.28+0.52 (+2.39%)
At close: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202421.8222.2821.8222.2822.282,200
26 Apr 202421.6222.6321.6222.6322.63500
25 Apr 202421.5521.7821.5521.7821.781,400
24 Apr 202421.6422.0921.5221.5221.522,900
23 Apr 202421.5021.5221.5021.5221.5212,100
22 Apr 202421.5021.5021.4321.4321.43600
19 Apr 202421.5021.5021.3621.3621.36400
18 Apr 202421.3521.3521.3521.3521.35400
17 Apr 202421.3521.3521.3521.3521.351,600
16 Apr 202421.3421.3421.3421.3421.34400
15 Apr 202421.3421.3421.3421.3421.34500
12 Apr 202421.1621.4021.0021.3421.341,300
11 Apr 202421.0721.0721.0721.0721.07300
10 Apr 202421.0721.0721.0721.0721.07700
09 Apr 202421.0621.1621.0621.1621.162,200
08 Apr 202421.4621.4621.0121.0121.015,000
05 Apr 202421.3121.4921.3121.4921.492,100
04 Apr 202421.7021.7021.3121.3121.314,500
03 Apr 202421.5021.5621.4521.5621.562,400
02 Apr 202421.6821.7821.5621.7421.741,800
01 Apr 202421.5121.8121.5121.8121.81900
28 Mar 202421.8822.0021.6221.6221.621,700
27 Mar 202421.6121.7021.6021.7021.704,200
26 Mar 202421.9021.9021.5821.5821.582,500
25 Mar 202421.8122.0021.8121.8521.852,700
22 Mar 202422.0022.0022.0022.0022.00600
21 Mar 202422.0022.0021.7421.9421.941,000
20 Mar 202421.9921.9921.9921.9921.99800
19 Mar 202421.6521.6521.6021.6021.602,300
18 Mar 202421.9121.9121.8221.8221.821,400
15 Mar 202421.3821.9921.3821.9921.997,800
14 Mar 202421.5621.7021.5121.7021.703,200
13 Mar 202421.8221.8221.5821.5821.582,800
12 Mar 202421.8221.9221.8221.9121.913,400
11 Mar 202421.9121.9121.9121.9121.91800
08 Mar 202422.2822.2822.2022.2022.20300
07 Mar 202422.4922.4922.1122.1122.114,900
06 Mar 202422.1922.5522.0822.0822.081,800
05 Mar 202421.5622.2021.5622.0722.078,000
04 Mar 202422.1022.3821.8221.8221.827,600
01 Mar 202422.1322.2121.8221.8221.827,800
29 Feb 202422.8422.9822.7422.7422.742,400
28 Feb 202422.1122.4821.7622.4022.402,900
27 Feb 202422.4022.7022.2022.3122.312,200
26 Feb 202421.9722.2221.8522.2022.201,100
23 Feb 202421.7522.0921.6621.8321.835,100
22 Feb 202422.6022.6021.7022.1922.191,100
21 Feb 202422.0022.0421.1721.8521.8517,700
20 Feb 202422.1222.7322.1022.1022.104,100
16 Feb 202422.3022.6722.0022.1222.124,700
15 Feb 202422.8023.2521.7523.1923.197,100
14 Feb 202421.9922.0021.8122.0022.003,200
14 Feb 20240.25 Dividend
13 Feb 202422.1222.6822.1022.1221.873,300
12 Feb 202422.0623.0522.0622.3722.1214,600
09 Feb 202421.9022.5421.9022.5322.283,300
08 Feb 202422.5222.5322.3622.5322.282,700
07 Feb 202422.8222.8422.3022.5222.275,600
06 Feb 202423.0623.5022.8522.8522.593,400
05 Feb 202423.5223.6923.2723.3923.139,300
02 Feb 202424.0224.0223.8623.8623.591,200
01 Feb 202423.0624.0723.0624.0723.804,300
31 Jan 202424.1224.1222.8123.5123.2411,500
30 Jan 202424.4524.4524.4524.4524.171,100
29 Jan 202425.3525.3824.5324.7524.473,200
26 Jan 202424.4526.8824.4525.6425.355,600
25 Jan 202427.0027.0026.9526.9526.651,000
24 Jan 202425.9827.0225.9826.3826.086,300
23 Jan 202425.2225.2224.7524.7524.471,200
22 Jan 202424.2025.4123.8925.2224.938,400
19 Jan 202423.8224.2323.8224.2323.961,100
18 Jan 202423.8223.9523.8223.9523.682,200
17 Jan 202424.0224.0224.0224.0223.75400
16 Jan 202424.1024.1823.8124.0223.753,400
12 Jan 202424.2524.2524.2524.2523.98200
11 Jan 202424.1624.1624.1624.1623.89200
10 Jan 202423.9524.0823.6224.0823.813,500
09 Jan 202424.0024.0023.9524.0023.731,600
08 Jan 202424.0924.2324.0924.2323.96500
05 Jan 202423.9024.4923.9023.9223.656,500
04 Jan 202423.9023.9023.9023.9023.631,700
03 Jan 202423.9023.9023.8723.8723.601,100
02 Jan 202423.9423.9823.8123.8923.627,800
29 Dec 202323.7623.8123.7523.8123.543,500
28 Dec 202323.7623.8723.7623.7923.521,700
27 Dec 202323.9223.9523.6823.6823.416,400
26 Dec 202323.6923.9523.6923.9023.633,900
22 Dec 202323.8224.0023.8223.8623.591,800
21 Dec 202323.9124.0023.8023.8023.532,900
20 Dec 202323.7724.0323.7724.0323.763,300
19 Dec 202323.8224.2023.7123.7623.495,200
18 Dec 202323.6723.6723.6723.6723.40700
15 Dec 202323.5323.8223.5323.6623.394,500
14 Dec 202323.3624.0023.3623.8223.5510,200
13 Dec 202323.0023.4523.0023.2723.014,500
12 Dec 202322.9223.2022.9223.0022.747,800
11 Dec 202322.9123.4322.9123.4323.17800
08 Dec 202321.2123.2521.2123.0422.787,000
07 Dec 202323.4423.4423.1223.1522.892,000
06 Dec 202323.4423.4523.0423.0422.78700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...