CB Financial Services, Inc. (CBFV)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Visitors trend2W10W9M

22.15

-0.04

(-0.18%)

As of 03:31PM EST. Market open.

Advertisement

Dividend
CBFV announced a cash dividend of 0.25 with an ex-date of Feb. 14, 2023

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	21.71	22.15	21.71	22.15	22.15	1,781
Jan 30, 2023	21.69	22.19	21.68	22.19	22.19	5,000
Jan 27, 2023	21.62	21.77	21.42	21.77	21.77	2,400
Jan 26, 2023	21.60	21.60	21.60	21.60	21.60	500
Jan 25, 2023	21.60	21.77	21.60	21.77	21.77	900
Jan 24, 2023	21.60	21.60	21.60	21.60	21.60	1,200
Jan 23, 2023	21.56	21.57	21.56	21.57	21.57	300
Jan 20, 2023	21.52	22.10	21.52	21.82	21.82	2,100
Jan 19, 2023	22.22	22.22	22.22	22.22	22.22	800
Jan 18, 2023	22.01	22.72	22.01	22.01	22.01	1,500
Jan 17, 2023	22.06	22.06	22.01	22.01	22.01	1,900
Jan 13, 2023	22.13	22.13	22.13	22.13	22.13	-
Jan 12, 2023	22.13	22.13	22.13	22.13	22.13	300
Jan 11, 2023	22.17	22.50	22.05	22.12	22.12	3,000
Jan 10, 2023	22.16	22.43	22.05	22.42	22.42	2,100
Jan 09, 2023	22.06	22.71	22.05	22.14	22.14	1,200
Jan 06, 2023	21.76	22.05	21.76	22.04	22.04	2,200
Jan 05, 2023	21.06	21.74	21.03	21.55	21.55	1,800
Jan 04, 2023	21.42	21.94	21.29	21.29	21.29	10,800
Jan 03, 2023	21.46	21.64	21.46	21.64	21.64	700
Dec 30, 2022	21.02	21.48	21.02	21.43	21.43	3,500
Dec 29, 2022	21.25	21.25	21.19	21.19	21.19	1,300
Dec 28, 2022	21.25	21.25	21.05	21.05	21.05	2,200
Dec 27, 2022	21.25	21.25	21.25	21.25	21.25	300
Dec 23, 2022	21.25	21.25	21.25	21.25	21.25	400
Dec 22, 2022	21.25	21.42	21.25	21.25	21.25	3,800
Dec 21, 2022	21.25	21.49	21.25	21.28	21.28	3,300
Dec 20, 2022	21.48	21.48	21.05	21.26	21.26	2,700
Dec 19, 2022	21.36	21.36	21.03	21.05	21.05	7,600
Dec 16, 2022	20.95	21.06	20.95	21.06	21.06	1,900
Dec 15, 2022	20.87	21.83	20.87	21.24	21.24	2,300
Dec 14, 2022	21.38	21.38	21.31	21.31	21.31	1,100
Dec 13, 2022	22.11	22.90	21.50	21.50	21.50	13,600
Dec 12, 2022	22.20	22.25	21.65	21.91	21.91	1,400
Dec 09, 2022	22.40	22.49	22.02	22.49	22.49	2,600
Dec 08, 2022	22.50	22.52	22.50	22.52	22.52	800
Dec 07, 2022	22.66	22.66	22.54	22.54	22.54	900
Dec 06, 2022	22.73	22.73	22.73	22.73	22.73	600
Dec 05, 2022	22.60	23.00	22.50	22.80	22.80	3,900
Dec 02, 2022	22.68	22.68	22.60	22.60	22.60	1,700
Dec 01, 2022	22.30	22.78	22.30	22.60	22.60	6,600
Nov 30, 2022	22.00	22.50	22.00	22.48	22.48	10,800
Nov 29, 2022	21.57	22.00	21.57	22.00	22.00	1,000
Nov 28, 2022	22.33	22.50	21.71	21.71	21.71	5,600
Nov 25, 2022	22.09	22.37	22.00	22.37	22.37	3,600
Nov 23, 2022	22.36	22.39	22.02	22.02	22.02	1,200
Nov 22, 2022	22.33	22.33	21.97	21.98	21.98	4,300
Nov 21, 2022	21.87	22.49	21.72	22.37	22.37	4,400
Nov 18, 2022	21.88	22.50	21.62	21.82	21.82	4,400
Nov 17, 2022	22.00	22.00	22.00	22.00	22.00	1,300
Nov 17, 2022	0.24 Dividend
Nov 16, 2022	21.98	22.04	21.98	22.04	21.80	5,200
Nov 15, 2022	21.85	21.98	21.85	21.98	21.74	5,400
Nov 14, 2022	21.80	21.80	21.80	21.80	21.56	1,700
Nov 11, 2022	21.82	22.05	21.38	22.05	21.81	1,800
Nov 10, 2022	22.32	22.32	21.86	21.86	21.62	5,300
Nov 09, 2022	22.50	22.67	22.07	22.07	21.83	5,700
Nov 08, 2022	22.30	22.81	22.03	22.45	22.21	8,400
Nov 07, 2022	22.01	22.54	21.73	22.00	21.76	6,800
Nov 04, 2022	21.93	22.55	21.73	22.21	21.97	7,800
Nov 03, 2022	21.81	22.10	21.53	21.99	21.75	5,100
Nov 02, 2022	21.30	21.55	21.30	21.48	21.25	3,000
Nov 01, 2022	21.55	22.19	21.35	21.35	21.12	3,000
Oct 31, 2022	21.75	22.23	21.38	21.38	21.15	2,200
Oct 28, 2022	21.35	21.99	21.35	21.76	21.52	2,900
Oct 27, 2022	20.70	20.70	20.70	20.70	20.47	300
Oct 26, 2022	21.16	22.00	20.70	20.70	20.47	2,700
Oct 25, 2022	21.37	21.38	20.70	20.98	20.75	16,700
Oct 24, 2022	21.13	21.13	21.13	21.13	20.90	-
Oct 21, 2022	21.50	21.50	21.13	21.13	20.90	500
Oct 20, 2022	21.55	21.56	21.29	21.29	21.06	2,800
Oct 19, 2022	21.55	21.55	21.55	21.55	21.32	900
Oct 18, 2022	21.87	21.87	21.80	21.80	21.56	1,000
Oct 17, 2022	22.00	22.00	22.00	22.00	21.76	-
Oct 14, 2022	22.50	22.50	22.00	22.00	21.76	1,300
Oct 13, 2022	21.74	22.11	21.71	22.00	21.76	3,300
Oct 12, 2022	21.76	21.76	21.76	21.76	21.52	400
Oct 11, 2022	22.42	22.42	21.68	21.80	21.56	1,200
Oct 10, 2022	21.73	21.74	21.73	21.74	21.50	1,500
Oct 07, 2022	21.70	21.70	21.56	21.56	21.33	2,100
Oct 06, 2022	21.79	21.79	21.51	21.59	21.35	1,300
Oct 05, 2022	21.54	21.54	21.54	21.54	21.31	1,000
Oct 04, 2022	21.96	22.20	21.76	21.76	21.52	6,300
Oct 03, 2022	22.00	22.46	21.92	21.92	21.68	3,100
Sep 30, 2022	21.73	22.10	21.73	21.76	21.52	3,800
Sep 29, 2022	22.34	22.42	21.74	21.78	21.54	2,100
Sep 28, 2022	21.53	22.33	21.53	22.16	21.92	3,900
Sep 27, 2022	21.71	21.96	21.71	21.96	21.72	1,700
Sep 26, 2022	22.20	22.62	21.93	21.93	21.69	3,800
Sep 23, 2022	22.54	22.76	22.34	22.76	22.51	3,900
Sep 22, 2022	22.83	22.83	22.39	22.70	22.45	2,700
Sep 21, 2022	22.13	22.75	21.95	22.75	22.50	3,200
Sep 20, 2022	22.05	22.70	22.00	22.33	22.09	2,000
Sep 19, 2022	22.82	22.82	22.02	22.30	22.06	12,900
Sep 16, 2022	21.84	23.41	21.84	23.41	23.16	50,800
Sep 15, 2022	21.56	21.56	21.56	21.56	21.33	300
Sep 14, 2022	21.70	21.70	21.50	21.70	21.46	6,200
Sep 13, 2022	21.58	22.14	21.58	21.98	21.74	11,500
Sep 12, 2022	21.99	22.10	21.99	22.00	21.76	2,400
Sep 09, 2022	21.88	22.00	21.88	22.00	21.76	1,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,074.26+56.49(+1.41%)

Dow 3034,081.95+364.86(+1.08%)

Nasdaq11,574.66+180.84(+1.59%)

Russell 20001,923.75+38.03(+2.02%)

Crude Oil79.03+1.13(+1.45%)

Gold1,943.30+4.10(+0.21%)

CB Financial Services, Inc. (CBFV)

S&P 500
4,074.26
+56.49(+1.41%)

Dow 30
34,081.95
+364.86(+1.08%)

Nasdaq
11,574.66
+180.84(+1.59%)

Russell 2000
1,923.75
+38.03(+2.02%)

Crude Oil
79.03
+1.13(+1.45%)

Gold
1,943.30
+4.10(+0.21%)