Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,512.25
+1.00(+0.02%)
Dow Futures
35,350.00
+27.00(+0.08%)
Nasdaq Futures
15,385.75
-12.75(-0.08%)
Russell 2000 Futures
2,274.50
+1.70(+0.07%)
Crude Oil
82.85
-0.11(-0.13%)
Gold
1,773.60
+3.10(+0.18%)

Advertisement

CB Financial Services, Inc. (CBFV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

24.10-0.12 (-0.50%)

At close: 4:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 19, 2021	24.50	24.78	24.07	24.10	24.10	9,400
Oct 18, 2021	23.92	24.71	23.76	24.22	24.22	12,600
Oct 15, 2021	24.18	25.00	23.60	24.50	24.50	8,600
Oct 14, 2021	23.76	23.76	23.76	23.76	23.76	-
Oct 13, 2021	23.50	24.20	23.41	23.76	23.76	3,600
Oct 12, 2021	23.40	23.55	23.40	23.40	23.40	14,700
Oct 11, 2021	23.38	23.42	23.28	23.41	23.41	9,500
Oct 08, 2021	23.23	23.30	23.15	23.28	23.28	15,400
Oct 07, 2021	23.48	23.48	23.15	23.15	23.15	10,700
Oct 06, 2021	23.13	23.13	23.13	23.13	23.13	600
Oct 05, 2021	23.08	23.35	23.06	23.20	23.20	5,500
Oct 04, 2021	23.00	23.07	23.00	23.05	23.05	4,100
Oct 01, 2021	23.12	23.23	23.01	23.03	23.03	7,600
Sep 30, 2021	23.21	23.45	23.00	23.45	23.45	4,900
Sep 29, 2021	23.23	23.23	23.12	23.12	23.12	3,900
Sep 28, 2021	23.13	23.26	23.04	23.05	23.05	7,700
Sep 27, 2021	23.25	23.45	23.07	23.14	23.14	7,300
Sep 24, 2021	23.14	23.48	23.14	23.48	23.48	6,400
Sep 23, 2021	23.15	23.20	23.01	23.04	23.04	7,300
Sep 22, 2021	23.00	23.15	22.78	23.00	23.00	38,200
Sep 21, 2021	23.13	23.13	23.00	23.00	23.00	2,500
Sep 20, 2021	23.00	23.21	23.00	23.04	23.04	14,100
Sep 17, 2021	23.00	23.10	23.00	23.08	23.08	14,200
Sep 16, 2021	23.02	23.24	23.00	23.00	23.00	4,000
Sep 15, 2021	23.19	23.38	22.91	23.15	23.15	16,800
Sep 14, 2021	23.22	23.22	23.00	23.00	23.00	7,600
Sep 13, 2021	23.05	23.05	23.05	23.05	23.05	7,100
Sep 10, 2021	23.12	23.15	23.05	23.05	23.05	9,100
Sep 09, 2021	23.05	23.15	23.00	23.00	23.00	16,900
Sep 08, 2021	23.00	23.15	23.00	23.05	23.05	5,800
Sep 07, 2021	23.01	23.01	23.00	23.00	23.00	1,000
Sep 03, 2021	23.20	23.20	23.00	23.04	23.04	3,600
Sep 02, 2021	23.01	23.01	23.00	23.00	23.00	2,500
Sep 01, 2021	23.10	23.17	23.00	23.00	23.00	3,600
Aug 31, 2021	23.17	23.25	22.97	23.20	23.20	6,200
Aug 30, 2021	23.00	23.25	23.00	23.00	23.00	9,200
Aug 27, 2021	23.05	23.23	23.00	23.00	23.00	4,500
Aug 26, 2021	23.13	23.23	23.00	23.06	23.06	9,000
Aug 25, 2021	23.00	23.49	23.00	23.14	23.14	6,500
Aug 24, 2021	23.14	23.14	23.00	23.00	23.00	4,100
Aug 23, 2021	23.39	23.49	23.00	23.02	23.02	8,800
Aug 20, 2021	23.55	23.55	23.55	23.55	23.55	1,200
Aug 19, 2021	23.00	23.60	22.71	22.95	22.95	58,700
Aug 19, 2021	0.24 Dividend
Aug 18, 2021	23.39	23.39	23.00	23.00	22.76	6,000
Aug 17, 2021	23.11	23.58	23.00	23.20	22.96	13,000
Aug 16, 2021	23.46	23.64	23.00	23.35	23.11	22,900
Aug 13, 2021	23.01	23.72	23.01	23.53	23.28	6,400
Aug 12, 2021	22.98	23.08	22.50	22.86	22.62	24,000
Aug 11, 2021	22.70	22.93	22.70	22.83	22.59	23,600
Aug 10, 2021	23.67	23.67	22.80	22.88	22.64	19,700
Aug 09, 2021	24.00	24.00	23.33	23.37	23.13	7,200
Aug 06, 2021	23.70	24.02	23.54	23.78	23.53	8,400
Aug 05, 2021	23.47	23.85	23.47	23.85	23.60	3,300
Aug 04, 2021	23.54	23.69	23.21	23.27	23.03	3,300
Aug 03, 2021	23.77	24.08	23.47	23.55	23.30	4,300
Aug 02, 2021	23.61	24.09	23.09	23.74	23.49	4,300
Jul 30, 2021	23.70	24.08	23.31	23.31	23.07	5,600
Jul 29, 2021	23.33	24.40	23.22	23.70	23.45	13,700
Jul 28, 2021	22.83	23.79	22.83	23.11	22.87	1,000
Jul 27, 2021	23.00	23.00	23.00	23.00	22.76	-
Jul 26, 2021	23.29	23.47	22.88	23.00	22.76	5,700
Jul 23, 2021	23.02	23.67	23.00	23.64	23.39	3,200
Jul 22, 2021	22.79	23.19	22.03	22.99	22.75	4,300
Jul 21, 2021	23.04	23.90	22.71	22.71	22.47	4,300
Jul 20, 2021	22.51	23.38	22.51	22.69	22.45	15,500
Jul 19, 2021	22.98	22.98	22.50	22.50	22.27	13,200
Jul 16, 2021	23.28	23.49	23.00	23.00	22.76	6,600
Jul 15, 2021	22.80	23.29	22.60	23.15	22.91	10,100
Jul 14, 2021	22.69	22.87	22.60	22.67	22.43	3,100
Jul 13, 2021	22.65	22.83	22.59	22.59	22.35	15,100
Jul 12, 2021	22.69	22.95	22.59	22.68	22.44	6,900
Jul 09, 2021	22.48	22.76	22.36	22.76	22.52	10,700
Jul 08, 2021	22.25	22.44	22.18	22.28	22.05	13,500
Jul 07, 2021	22.50	22.54	22.15	22.34	22.11	22,800
Jul 06, 2021	22.50	22.53	22.35	22.41	22.18	17,400
Jul 02, 2021	22.46	22.50	22.34	22.38	22.15	13,200
Jul 01, 2021	22.25	22.37	22.15	22.28	22.05	8,200
Jun 30, 2021	22.38	22.69	22.05	22.15	21.92	18,300
Jun 29, 2021	22.21	22.32	22.10	22.10	21.87	17,800
Jun 28, 2021	22.20	22.31	22.15	22.28	22.05	16,000
Jun 25, 2021	22.11	22.50	22.10	22.14	21.91	580,700
Jun 24, 2021	22.00	22.20	21.93	22.14	21.91	34,700
Jun 23, 2021	22.14	22.43	21.90	21.92	21.69	35,100
Jun 22, 2021	21.92	22.46	21.92	22.04	21.81	27,700
Jun 21, 2021	22.02	22.33	21.89	21.90	21.67	32,800
Jun 18, 2021	21.85	22.63	21.83	22.00	21.77	34,700
Jun 17, 2021	22.10	22.42	21.85	21.96	21.73	23,700
Jun 16, 2021	21.90	22.45	21.86	22.02	21.79	19,600
Jun 15, 2021	22.08	22.12	21.85	22.02	21.79	18,100
Jun 14, 2021	21.92	22.55	21.90	21.96	21.73	15,500
Jun 11, 2021	22.10	22.39	21.95	22.05	21.82	7,400
Jun 10, 2021	22.22	22.22	21.85	22.11	21.88	13,000
Jun 09, 2021	22.05	22.10	21.95	22.06	21.83	28,800
Jun 08, 2021	22.15	22.15	21.96	22.08	21.85	6,100
Jun 07, 2021	21.91	22.47	21.91	22.04	21.81	17,200
Jun 04, 2021	22.15	22.17	22.00	22.00	21.77	8,600
Jun 03, 2021	21.98	22.48	21.82	22.27	22.04	13,900
Jun 02, 2021	21.89	21.97	21.81	21.96	21.73	8,200
Jun 01, 2021	21.75	22.10	21.75	21.79	21.56	7,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,512.25+1.00(+0.02%)

Dow Futures35,350.00+27.00(+0.08%)

Nasdaq Futures15,385.75-12.75(-0.08%)

Russell 2000 Futures2,274.50+1.70(+0.07%)

Crude Oil82.85-0.11(-0.13%)

Gold1,773.60+3.10(+0.18%)

CB Financial Services, Inc. (CBFV)

S&P Futures
4,512.25
+1.00(+0.02%)

Dow Futures
35,350.00
+27.00(+0.08%)

Nasdaq Futures
15,385.75
-12.75(-0.08%)

Russell 2000 Futures
2,274.50
+1.70(+0.07%)

Crude Oil
82.85
-0.11(-0.13%)

Gold
1,773.60
+3.10(+0.18%)