Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 2 hours 40 minutes

S&P Futures
4,033.00
-2.75(-0.07%)
Dow Futures
32,767.00
-7.00(-0.02%)
Nasdaq Futures
12,843.50
-23.75(-0.18%)
Russell 2000 Futures
1,794.10
+0.80(+0.04%)
Crude Oil
69.48
-0.19(-0.27%)
Gold
1,944.60
+3.50(+0.18%)

Advertisement

CB Financial Services, Inc. (CBFV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

22.44

-0.35

(-1.54%)

At close: 04:00PM EDT

Advertisement

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	22.86	23.00	22.35	22.44	22.44	14,200
Mar 20, 2023	23.30	23.30	23.30	23.30	23.30	300
Mar 17, 2023	22.75	23.30	22.75	23.30	23.30	2,900
Mar 16, 2023	23.00	23.00	22.50	22.50	22.50	1,500
Mar 15, 2023	22.51	22.75	22.44	22.75	22.75	3,500
Mar 14, 2023	23.00	23.99	22.51	22.77	22.77	10,000
Mar 13, 2023	23.20	23.20	22.15	22.15	22.15	2,800
Mar 10, 2023	23.99	23.99	23.99	23.99	23.99	500
Mar 09, 2023	24.01	24.01	24.01	24.01	24.01	1,000
Mar 08, 2023	24.10	24.49	24.10	24.47	24.47	2,900
Mar 07, 2023	24.98	24.98	24.10	24.10	24.10	2,300
Mar 06, 2023	24.62	24.90	24.60	24.60	24.60	2,700
Mar 03, 2023	24.32	24.32	24.32	24.32	24.32	600
Mar 02, 2023	24.51	24.51	24.32	24.32	24.32	2,800
Mar 01, 2023	24.31	24.82	24.13	24.80	24.80	1,300
Feb 28, 2023	24.56	24.56	24.06	24.49	24.49	3,500
Feb 27, 2023	23.59	24.44	22.79	24.44	24.44	4,900
Feb 24, 2023	23.11	24.02	23.10	23.60	23.60	4,600
Feb 23, 2023	22.81	22.81	22.81	22.81	22.81	-
Feb 22, 2023	22.50	23.27	22.50	22.81	22.81	6,500
Feb 21, 2023	22.29	22.39	22.29	22.39	22.39	700
Feb 17, 2023	22.00	22.00	22.00	22.00	22.00	900
Feb 16, 2023	21.96	22.03	21.96	22.01	22.01	4,200
Feb 15, 2023	21.78	21.78	21.78	21.78	21.78	-
Feb 14, 2023	22.29	22.29	21.78	21.78	21.78	2,400
Feb 14, 2023	0.25 Dividend
Feb 13, 2023	22.15	22.15	22.00	22.00	21.75	1,000
Feb 10, 2023	22.19	22.19	22.19	22.19	21.94	-
Feb 09, 2023	21.95	22.19	21.95	22.19	21.94	16,200
Feb 08, 2023	21.80	21.90	21.06	21.86	21.61	2,100
Feb 07, 2023	21.90	22.19	21.90	22.19	21.94	700
Feb 06, 2023	21.96	22.00	21.96	21.96	21.71	1,800
Feb 03, 2023	21.98	22.00	21.76	21.76	21.51	1,700
Feb 02, 2023	22.00	22.00	22.00	22.00	21.75	-
Feb 01, 2023	21.68	22.18	21.68	22.00	21.75	1,900
Jan 31, 2023	21.71	22.15	21.71	21.79	21.54	3,200
Jan 30, 2023	21.69	22.19	21.68	22.19	21.94	5,000
Jan 27, 2023	21.62	21.77	21.42	21.77	21.52	2,400
Jan 26, 2023	21.60	21.60	21.60	21.60	21.35	500
Jan 25, 2023	21.60	21.77	21.60	21.77	21.52	900
Jan 24, 2023	21.60	21.60	21.60	21.60	21.35	1,200
Jan 23, 2023	21.56	21.57	21.56	21.57	21.32	300
Jan 20, 2023	21.52	22.10	21.52	21.82	21.57	2,100
Jan 19, 2023	22.22	22.22	22.22	22.22	21.97	800
Jan 18, 2023	22.01	22.72	22.01	22.01	21.76	1,500
Jan 17, 2023	22.06	22.06	22.01	22.01	21.76	1,900
Jan 13, 2023	22.13	22.13	22.13	22.13	21.88	-
Jan 12, 2023	22.13	22.13	22.13	22.13	21.88	300
Jan 11, 2023	22.17	22.50	22.05	22.12	21.87	3,000
Jan 10, 2023	22.16	22.43	22.05	22.42	22.17	2,100
Jan 09, 2023	22.06	22.71	22.05	22.14	21.89	1,200
Jan 06, 2023	21.76	22.05	21.76	22.04	21.79	2,200
Jan 05, 2023	21.06	21.74	21.03	21.55	21.31	1,800
Jan 04, 2023	21.42	21.94	21.29	21.29	21.05	10,800
Jan 03, 2023	21.46	21.64	21.46	21.64	21.39	700
Dec 30, 2022	21.02	21.48	21.02	21.43	21.19	3,500
Dec 29, 2022	21.25	21.25	21.19	21.19	20.95	1,300
Dec 28, 2022	21.25	21.25	21.05	21.05	20.81	2,200
Dec 27, 2022	21.25	21.25	21.25	21.25	21.01	300
Dec 23, 2022	21.25	21.25	21.25	21.25	21.01	400
Dec 22, 2022	21.25	21.42	21.25	21.25	21.01	3,800
Dec 21, 2022	21.25	21.49	21.25	21.28	21.04	3,300
Dec 20, 2022	21.48	21.48	21.05	21.26	21.02	2,700
Dec 19, 2022	21.36	21.36	21.03	21.05	20.81	7,600
Dec 16, 2022	20.95	21.06	20.95	21.06	20.82	1,900
Dec 15, 2022	20.87	21.83	20.87	21.24	21.00	2,300
Dec 14, 2022	21.38	21.38	21.31	21.31	21.07	1,100
Dec 13, 2022	22.11	22.90	21.50	21.50	21.26	13,600
Dec 12, 2022	22.20	22.25	21.65	21.91	21.66	1,400
Dec 09, 2022	22.40	22.49	22.02	22.49	22.23	2,600
Dec 08, 2022	22.50	22.52	22.50	22.52	22.26	800
Dec 07, 2022	22.66	22.66	22.54	22.54	22.28	900
Dec 06, 2022	22.73	22.73	22.73	22.73	22.47	600
Dec 05, 2022	22.60	23.00	22.50	22.80	22.54	3,900
Dec 02, 2022	22.68	22.68	22.60	22.60	22.34	1,700
Dec 01, 2022	22.30	22.78	22.30	22.60	22.34	6,600
Nov 30, 2022	22.00	22.50	22.00	22.48	22.22	10,800
Nov 29, 2022	21.57	22.00	21.57	22.00	21.75	1,000
Nov 28, 2022	22.33	22.50	21.71	21.71	21.46	5,600
Nov 25, 2022	22.09	22.37	22.00	22.37	22.12	3,600
Nov 23, 2022	22.36	22.39	22.02	22.02	21.77	1,200
Nov 22, 2022	22.33	22.33	21.97	21.98	21.73	4,300
Nov 21, 2022	21.87	22.49	21.72	22.37	22.12	4,400
Nov 18, 2022	21.88	22.50	21.62	21.82	21.57	4,400
Nov 17, 2022	22.00	22.00	22.00	22.00	21.75	1,300
Nov 17, 2022	0.24 Dividend
Nov 16, 2022	21.98	22.04	21.98	22.04	21.55	5,200
Nov 15, 2022	21.85	21.98	21.85	21.98	21.49	5,400
Nov 14, 2022	21.80	21.80	21.80	21.80	21.32	1,700
Nov 11, 2022	21.82	22.05	21.38	22.05	21.56	1,800
Nov 10, 2022	22.32	22.32	21.86	21.86	21.38	5,300
Nov 09, 2022	22.50	22.67	22.07	22.07	21.58	5,700
Nov 08, 2022	22.30	22.81	22.03	22.45	21.95	8,400
Nov 07, 2022	22.01	22.54	21.73	22.00	21.51	6,800
Nov 04, 2022	21.93	22.55	21.73	22.21	21.72	7,800
Nov 03, 2022	21.81	22.10	21.53	21.99	21.50	5,100
Nov 02, 2022	21.30	21.55	21.30	21.48	21.00	3,000
Nov 01, 2022	21.55	22.19	21.35	21.35	20.88	3,000
Oct 31, 2022	21.75	22.23	21.38	21.38	20.91	2,200
Oct 28, 2022	21.35	21.99	21.35	21.76	21.28	2,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,033.00-2.75(-0.07%)

Dow Futures32,767.00-7.00(-0.02%)

Nasdaq Futures12,843.50-23.75(-0.18%)

Russell 2000 Futures1,794.10+0.80(+0.04%)

Crude Oil69.48-0.19(-0.27%)

Gold1,944.60+3.50(+0.18%)

CB Financial Services, Inc. (CBFV)

S&P Futures
4,033.00
-2.75(-0.07%)

Dow Futures
32,767.00
-7.00(-0.02%)

Nasdaq Futures
12,843.50
-23.75(-0.18%)

Russell 2000 Futures
1,794.10
+0.80(+0.04%)

Crude Oil
69.48
-0.19(-0.27%)

Gold
1,944.60
+3.50(+0.18%)