Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CB Financial Services Stock Price (Quote) NASDAQ:CBFV
$22.86 ( 2.24% ) Thursday, 30th Jun 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.49 | $24.34 | Thursday, 30th Jun 2022 CBFV stock ended at $22.86. This is 2.24% more than the trading day before Wednesday, 29th Jun 2022. During the day the stock fluctuated 3.91% from a day low at $22.00 to a day high of $22.86. |
| 90 days | $20.49 | $24.45 | |
| 52 weeks | $20.49 | $26.80 |
Historical CB Financial Services prices
| Date | Open | High | Low | Close | Volume |
| 2022-06-30 | $22.24 | $22.86 | $22.00 | $22.86 | 1 946 |
| 2022-06-29 | $22.13 | $22.38 | $22.04 | $22.36 | 5 630 |
| 2022-06-28 | $21.61 | $22.00 | $21.61 | $21.94 | 1 643 |
| 2022-06-27 | $22.04 | $22.04 | $22.04 | $22.04 | 683 |
| 2022-06-24 | $21.15 | $22.54 | $21.15 | $22.04 | 7 737 |
| 2022-06-23 | $20.81 | $21.60 | $20.81 | $21.41 | 5 245 |
| 2022-06-22 | $20.90 | $21.17 | $20.55 | $21.17 | 3 800 |
| 2022-06-21 | $20.50 | $21.50 | $20.49 | $20.97 | 16 357 |
| 2022-06-17 | $21.12 | $21.46 | $20.55 | $20.64 | 26 355 |
| 2022-06-16 | $21.30 | $21.30 | $20.65 | $21.16 | 2 649 |
| 2022-06-15 | $20.92 | $20.97 | $20.81 | $20.97 | 1 361 |
| 2022-06-14 | $21.21 | $21.21 | $20.82 | $20.82 | 6 910 |
| 2022-06-13 | $21.15 | $22.12 | $21.12 | $21.12 | 1 813 |
| 2022-06-10 | $22.20 | $22.20 | $21.46 | $21.63 | 1 186 |
| 2022-06-09 | $21.71 | $22.33 | $21.28 | $21.74 | 8 819 |
| 2022-06-08 | $21.90 | $21.90 | $21.40 | $21.68 | 7 916 |
| 2022-06-07 | $23.20 | $23.20 | $21.90 | $21.90 | 17 776 |
| 2022-06-06 | $23.74 | $23.75 | $23.61 | $23.61 | 9 916 |
| 2022-06-03 | $23.44 | $24.34 | $23.44 | $23.88 | 22 924 |
| 2022-06-02 | $22.95 | $23.90 | $22.60 | $23.45 | 10 709 |
| 2022-06-01 | $22.91 | $22.98 | $22.20 | $22.95 | 5 216 |
| 2022-05-31 | $22.73 | $22.73 | $22.50 | $22.63 | 1 706 |
| 2022-05-27 | $22.58 | $22.58 | $22.27 | $22.42 | 4 463 |
| 2022-05-26 | $22.33 | $22.45 | $22.15 | $22.34 | 6 939 |
| 2022-05-25 | $21.70 | $21.98 | $21.70 | $21.98 | 1 697 |
| 2022-05-24 | $21.60 | $21.85 | $21.02 | $21.48 | 6 035 |
| 2022-05-23 | $22.12 | $22.23 | $21.46 | $21.79 | 8 475 |
| 2022-05-20 | $22.08 | $22.10 | $22.08 | $22.10 | 744 |
| 2022-05-19 | $22.38 | $22.47 | $21.99 | $22.47 | 1 310 |
| 2022-05-18 | $22.15 | $22.62 | $22.12 | $22.12 | 1 960 |
| 2022-05-17 | $22.45 | $23.13 | $22.16 | $22.31 | 6 603 |
| 2022-05-16 | $22.10 | $22.49 | $22.10 | $22.47 | 30 737 |
| 2022-05-13 | $22.13 | $22.73 | $21.86 | $22.44 | 8 160 |
| 2022-05-12 | $21.59 | $22.27 | $21.59 | $22.27 | 4 804 |
| 2022-05-11 | $22.26 | $22.27 | $21.40 | $21.80 | 10 086 |
| 2022-05-10 | $22.95 | $22.97 | $22.27 | $22.27 | 3 267 |
| 2022-05-09 | $22.48 | $22.86 | $22.40 | $22.86 | 1 993 |
| 2022-05-06 | $22.21 | $22.92 | $22.21 | $22.55 | 1 643 |
| 2022-05-05 | $22.28 | $23.00 | $22.20 | $22.20 | 5 017 |
| 2022-05-04 | $22.91 | $23.10 | $22.61 | $22.77 | 15 854 |
| 2022-05-03 | $22.50 | $22.98 | $22.40 | $22.70 | 5 637 |
| 2022-05-02 | $23.37 | $23.37 | $22.17 | $22.32 | 13 147 |
| 2022-04-29 | $23.35 | $24.09 | $23.19 | $23.39 | 3 473 |
| 2022-04-28 | $23.50 | $24.45 | $23.50 | $24.30 | 1 711 |
| 2022-04-27 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2022-04-26 | $23.76 | $24.40 | $23.27 | $23.69 | 2 432 |
| 2022-04-25 | $23.35 | $24.41 | $23.30 | $24.41 | 3 755 |
| 2022-04-22 | $23.20 | $23.50 | $22.91 | $23.30 | 3 400 |
| 2022-04-21 | $23.20 | $23.20 | $23.06 | $23.06 | 157 |
| 2022-04-20 | $22.78 | $23.00 | $22.69 | $22.91 | 7 100 |
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
