NASDAQ:CBFV
CB Financial Services Stock Price (Quote)
$22.48
+0.0800 (+0.357%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 CBFV stock ended at $22.48. This is 0.357% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.762% from a day low at $22.31 to a day high of $22.48. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| May 27, 2016 | $22.17 | $22.17 | $22.17 | $21.74 | 0 |
| May 26, 2016 | $22.00 | $22.17 | $22.00 | $21.74 | 3 300 |
| May 25, 2016 | $21.95 | $22.00 | $21.58 | $21.58 | 2 100 |
| May 24, 2016 | $21.89 | $22.00 | $21.89 | $21.50 | 2 200 |
| May 23, 2016 | $21.25 | $21.80 | $21.25 | $21.38 | 2 200 |
| May 20, 2016 | $21.13 | $21.35 | $21.09 | $20.68 | 1 000 |
| May 19, 2016 | $21.85 | $21.85 | $21.09 | $20.68 | 1 200 |
| May 18, 2016 | $21.02 | $21.50 | $21.00 | $20.69 | 2 800 |
| May 17, 2016 | $21.04 | $21.04 | $21.04 | $20.64 | 300 |
| May 16, 2016 | $21.00 | $21.05 | $21.00 | $20.64 | 800 |
| May 13, 2016 | $21.45 | $21.48 | $21.32 | $20.94 | 1 500 |
| May 12, 2016 | $21.50 | $21.50 | $21.04 | $20.64 | 300 |
| May 11, 2016 | $21.00 | $21.00 | $21.00 | $20.60 | 600 |
| May 10, 2016 | $21.24 | $21.35 | $21.00 | $20.91 | 2 300 |
| May 09, 2016 | $21.50 | $21.50 | $21.04 | $20.94 | 3 000 |
| May 06, 2016 | $21.55 | $21.55 | $21.55 | $21.14 | 1 000 |
| May 05, 2016 | $21.25 | $21.54 | $20.91 | $21.12 | 15 200 |
| May 04, 2016 | $21.28 | $22.00 | $21.28 | $21.53 | 6 300 |
| May 03, 2016 | $21.00 | $21.25 | $21.00 | $20.60 | 7 300 |
| May 02, 2016 | $21.99 | $22.00 | $21.23 | $20.82 | 3 900 |
| Apr 29, 2016 | $21.61 | $21.61 | $21.61 | $21.19 | 600 |
| Apr 28, 2016 | $22.46 | $22.49 | $21.58 | $21.53 | 4 500 |
| Apr 27, 2016 | $20.62 | $21.95 | $20.62 | $21.04 | 3 300 |
| Apr 26, 2016 | $20.66 | $20.99 | $20.66 | $20.59 | 1 000 |
| Apr 25, 2016 | $20.60 | $21.12 | $20.60 | $20.37 | 1 400 |
