Canada markets closed

CB Financial Services, Inc. (CBFV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
22.30+0.11 (+0.50%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202422.3822.3822.2122.3022.301,990
May 02, 202422.1122.3822.1122.1722.172,800
May 01, 202422.1222.6522.0622.3022.304,400
Apr 30, 202421.9322.2621.9322.2122.211,300
Apr 29, 202421.8222.2821.8222.2822.282,200
Apr 26, 202421.6222.6321.6222.6322.63500
Apr 25, 202421.5521.7821.5521.7821.781,400
Apr 24, 202421.6422.0921.5221.5221.522,900
Apr 23, 202421.5021.5221.5021.5221.5212,100
Apr 22, 202421.5021.5021.4321.4321.43600
Apr 19, 202421.5021.5021.3621.3621.36400
Apr 18, 202421.3521.3521.3521.3521.35400
Apr 17, 202421.3521.3521.3521.3521.351,600
Apr 16, 202421.3421.3421.3421.3421.34400
Apr 15, 202421.3421.3421.3421.3421.34500
Apr 12, 202421.1621.4021.0021.3421.341,300
Apr 11, 202421.0721.0721.0721.0721.07300
Apr 10, 202421.0721.0721.0721.0721.07700
Apr 09, 202421.0621.1621.0621.1621.162,200
Apr 08, 202421.4621.4621.0121.0121.015,000
Apr 05, 202421.3121.4921.3121.4921.492,100
Apr 04, 202421.7021.7021.3121.3121.314,500
Apr 03, 202421.5021.5621.4521.5621.562,400
Apr 02, 202421.6821.7821.5621.7421.741,800
Apr 01, 202421.5121.8121.5121.8121.81900
Mar 28, 202421.8822.0021.6221.6221.621,700
Mar 27, 202421.6121.7021.6021.7021.704,200
Mar 26, 202421.9021.9021.5821.5821.582,500
Mar 25, 202421.8122.0021.8121.8521.852,700
Mar 22, 202422.0022.0022.0022.0022.00600
Mar 21, 202422.0022.0021.7421.9421.941,000
Mar 20, 202421.9921.9921.9921.9921.99800
Mar 19, 202421.6521.6521.6021.6021.602,300
Mar 18, 202421.9121.9121.8221.8221.821,400
Mar 15, 202421.3821.9921.3821.9921.997,800
Mar 14, 202421.5621.7021.5121.7021.703,200
Mar 13, 202421.8221.8221.5821.5821.582,800
Mar 12, 202421.8221.9221.8221.9121.913,400
Mar 11, 202421.9121.9121.9121.9121.91800
Mar 08, 202422.2822.2822.2022.2022.20300
Mar 07, 202422.4922.4922.1122.1122.114,900
Mar 06, 202422.1922.5522.0822.0822.081,800
Mar 05, 202421.5622.2021.5622.0722.078,000
Mar 04, 202422.1022.3821.8221.8221.827,600
Mar 01, 202422.1322.2121.8221.8221.827,800
Feb 29, 202422.8422.9822.7422.7422.742,400
Feb 28, 202422.1122.4821.7622.4022.402,900
Feb 27, 202422.4022.7022.2022.3122.312,200
Feb 26, 202421.9722.2221.8522.2022.201,100
Feb 23, 202421.7522.0921.6621.8321.835,100
Feb 22, 202422.6022.6021.7022.1922.191,100
Feb 21, 202422.0022.0421.1721.8521.8517,700
Feb 20, 202422.1222.7322.1022.1022.104,100
Feb 16, 202422.3022.6722.0022.1222.124,700
Feb 15, 202422.8023.2521.7523.1923.197,100
Feb 14, 202421.9922.0021.8122.0022.003,200
Feb 14, 20240.25 Dividend
Feb 13, 202422.1222.6822.1022.1221.873,300
Feb 12, 202422.0623.0522.0622.3722.1214,600
Feb 09, 202421.9022.5421.9022.5322.283,300
Feb 08, 202422.5222.5322.3622.5322.282,700
Feb 07, 202422.8222.8422.3022.5222.275,600
Feb 06, 202423.0623.5022.8522.8522.593,400
Feb 05, 202423.5223.6923.2723.3923.139,300
Feb 02, 202424.0224.0223.8623.8623.591,200
Feb 01, 202423.0624.0723.0624.0723.804,300
Jan 31, 202424.1224.1222.8123.5123.2411,500
Jan 30, 202424.4524.4524.4524.4524.171,100
Jan 29, 202425.3525.3824.5324.7524.473,200
Jan 26, 202424.4526.8824.4525.6425.355,600
Jan 25, 202427.0027.0026.9526.9526.651,000
Jan 24, 202425.9827.0225.9826.3826.086,300
Jan 23, 202425.2225.2224.7524.7524.471,200
Jan 22, 202424.2025.4123.8925.2224.938,400
Jan 19, 202423.8224.2323.8224.2323.961,100
Jan 18, 202423.8223.9523.8223.9523.682,200
Jan 17, 202424.0224.0224.0224.0223.75400
Jan 16, 202424.1024.1823.8124.0223.753,400
Jan 12, 202424.2524.2524.2524.2523.98200
Jan 11, 202424.1624.1624.1624.1623.89200
Jan 10, 202423.9524.0823.6224.0823.813,500
Jan 09, 202424.0024.0023.9524.0023.731,600
Jan 08, 202424.0924.2324.0924.2323.96500
Jan 05, 202423.9024.4923.9023.9223.656,500
Jan 04, 202423.9023.9023.9023.9023.631,700
Jan 03, 202423.9023.9023.8723.8723.601,100
Jan 02, 202423.9423.9823.8123.8923.627,800
Dec 29, 202323.7623.8123.7523.8123.543,500
Dec 28, 202323.7623.8723.7623.7923.521,700
Dec 27, 202323.9223.9523.6823.6823.416,400
Dec 26, 202323.6923.9523.6923.9023.633,900
Dec 22, 202323.8224.0023.8223.8623.591,800
Dec 21, 202323.9124.0023.8023.8023.532,900
Dec 20, 202323.7724.0323.7724.0323.763,300
Dec 19, 202323.8224.2023.7123.7623.495,200
Dec 18, 202323.6723.6723.6723.6723.40700
Dec 15, 202323.5323.8223.5323.6623.394,500
Dec 14, 202323.3624.0023.3623.8223.5510,200
Dec 13, 202323.0023.4523.0023.2723.014,500
Dec 12, 202322.9223.2022.9223.0022.747,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...