NASDAQ:CBFV
CB Financial Services Stock Price (Quote)
$22.40
-0.0800 (-0.356%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.00 | $22.65 | Thursday, 9th May 2024 CBFV stock ended at $22.40. This is 0.356% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0% from a day low at $22.40 to a day high of $22.40. |
| 90 days | $21.00 | $23.25 | |
| 52 weeks | $18.62 | $27.02 |
| Date | Open | High | Low | Close | Volume |
| May 12, 2022 | $21.59 | $22.27 | $21.59 | $22.27 | 4 804 |
| May 11, 2022 | $22.26 | $22.27 | $21.40 | $21.80 | 10 086 |
| May 10, 2022 | $22.95 | $22.97 | $22.27 | $22.27 | 3 267 |
| May 09, 2022 | $22.48 | $22.86 | $22.40 | $22.86 | 1 993 |
| May 06, 2022 | $22.21 | $22.92 | $22.21 | $22.55 | 1 643 |
| May 05, 2022 | $22.28 | $23.00 | $22.20 | $22.20 | 5 017 |
| May 04, 2022 | $22.91 | $23.10 | $22.61 | $22.77 | 15 854 |
| May 03, 2022 | $22.50 | $22.98 | $22.40 | $22.70 | 5 637 |
| May 02, 2022 | $23.37 | $23.37 | $22.17 | $22.32 | 13 147 |
| Apr 29, 2022 | $23.35 | $24.09 | $23.19 | $23.39 | 3 473 |
| Apr 28, 2022 | $23.50 | $24.45 | $23.50 | $24.30 | 1 711 |
| Apr 27, 2022 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| Apr 26, 2022 | $23.76 | $24.40 | $23.27 | $23.69 | 2 432 |
| Apr 25, 2022 | $23.35 | $24.41 | $23.30 | $24.41 | 3 755 |
| Apr 22, 2022 | $23.20 | $23.50 | $22.91 | $23.30 | 3 400 |
| Apr 21, 2022 | $23.20 | $23.20 | $23.06 | $23.06 | 157 |
| Apr 20, 2022 | $22.78 | $23.00 | $22.69 | $22.91 | 7 100 |
| Apr 19, 2022 | $23.05 | $23.65 | $23.00 | $23.07 | 6 500 |
| Apr 18, 2022 | $22.50 | $23.71 | $22.49 | $23.43 | 7 300 |
| Apr 14, 2022 | $22.61 | $22.70 | $22.61 | $22.70 | 132 |
| Apr 13, 2022 | $22.51 | $22.70 | $22.09 | $22.30 | 4 736 |
| Apr 12, 2022 | $21.74 | $22.30 | $21.68 | $22.30 | 5 111 |
| Apr 11, 2022 | $22.91 | $22.91 | $21.30 | $21.51 | 5 133 |
| Apr 08, 2022 | $23.33 | $23.33 | $22.66 | $22.66 | 826 |
| Apr 07, 2022 | $24.00 | $24.00 | $23.16 | $23.16 | 23 500 |
