NASDAQ:CBFV
CB Financial Services Stock Price (Quote)
$22.21
-0.0700 (-0.314%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.00 | $22.63 | Tuesday, 30th Apr 2024 CBFV stock ended at $22.21. This is 0.314% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.79% from a day low at $21.82 to a day high of $22.21. |
| 90 days | $21.00 | $24.12 | |
| 52 weeks | $17.54 | $27.02 |
| Date | Open | High | Low | Close | Volume |
| Jul 21, 2020 | $18.85 | $18.95 | $18.73 | $18.92 | 5 900 |
| Jul 20, 2020 | $18.73 | $18.74 | $18.28 | $18.43 | 4 300 |
| Jul 17, 2020 | $18.69 | $19.01 | $18.47 | $18.47 | 12 100 |
| Jul 16, 2020 | $18.71 | $19.46 | $18.62 | $18.91 | 12 200 |
| Jul 15, 2020 | $19.31 | $19.47 | $18.90 | $19.09 | 30 900 |
| Jul 14, 2020 | $19.03 | $19.39 | $18.51 | $18.86 | 9 400 |
| Jul 13, 2020 | $18.81 | $19.35 | $18.50 | $18.50 | 13 400 |
| Jul 10, 2020 | $19.19 | $19.30 | $18.65 | $18.80 | 46 500 |
| Jul 09, 2020 | $19.93 | $20.51 | $18.81 | $19.02 | 18 100 |
| Jul 08, 2020 | $20.48 | $21.02 | $19.88 | $20.16 | 17 500 |
| Jul 07, 2020 | $20.99 | $21.29 | $20.26 | $20.26 | 7 700 |
| Jul 06, 2020 | $20.77 | $21.47 | $20.77 | $21.14 | 14 300 |
| Jul 02, 2020 | $21.49 | $21.85 | $20.71 | $20.98 | 17 677 |
| Jul 01, 2020 | $21.70 | $22.18 | $20.94 | $21.35 | 13 445 |
| Jun 30, 2020 | $21.53 | $22.14 | $21.43 | $21.82 | 24 174 |
| Jun 29, 2020 | $22.10 | $22.18 | $21.28 | $21.56 | 53 633 |
| Jun 26, 2020 | $23.98 | $24.50 | $21.98 | $22.00 | 571 212 |
| Jun 25, 2020 | $24.57 | $24.80 | $23.26 | $24.25 | 49 043 |
| Jun 24, 2020 | $24.50 | $25.22 | $23.76 | $23.80 | 18 707 |
| Jun 23, 2020 | $24.82 | $25.19 | $23.98 | $24.45 | 25 619 |
| Jun 22, 2020 | $24.83 | $24.83 | $24.15 | $24.37 | 26 081 |
| Jun 19, 2020 | $26.02 | $26.02 | $24.51 | $24.71 | 16 667 |
| Jun 18, 2020 | $25.41 | $26.28 | $24.89 | $25.50 | 6 980 |
| Jun 17, 2020 | $25.61 | $26.00 | $24.26 | $25.96 | 6 336 |
| Jun 16, 2020 | $25.25 | $26.19 | $24.35 | $25.39 | 14 088 |
