CBFV - CB Financial Services, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201924.4024.4723.8023.9223.927,300
Mar 21, 201924.7124.8824.4024.4524.455,800
Mar 20, 201924.9825.1224.7524.8924.894,800
Mar 19, 201925.0025.3324.7224.9024.907,400
Mar 18, 201924.9525.2624.9524.9924.991,700
Mar 15, 201924.9125.1824.9124.9724.9719,600
Mar 14, 201924.5925.0524.5925.0025.006,100
Mar 13, 201924.7424.7424.4124.5324.533,300
Mar 12, 201924.5424.5424.0024.0024.004,900
Mar 11, 201925.0025.0024.4824.6724.673,200
Mar 08, 201924.9125.9324.9125.0025.005,600
Mar 08, 20190.24 Dividend
Mar 07, 201925.4025.4325.0525.0524.816,200
Mar 06, 201926.6226.6225.4325.4325.192,800
Mar 05, 201926.1626.1625.7525.8225.572,300
Mar 04, 201926.1926.1925.9025.9025.655,600
Mar 01, 201926.1426.1425.4325.8525.604,200
Feb 28, 201926.0026.0025.4225.8725.623,000
Feb 27, 201926.0026.1925.8325.8325.583,600
Feb 26, 201926.1326.4125.9826.0025.758,600
Feb 25, 201925.6025.6025.6025.6025.352,600
Feb 22, 201926.0226.1725.7925.8525.606,200
Feb 21, 201926.1526.1525.5925.8025.554,900
Feb 20, 201925.9026.6925.9026.2125.966,000
Feb 19, 201926.0026.0325.5225.8025.556,800
Feb 15, 201926.2726.5926.2726.3426.093,000
Feb 14, 201926.2426.5726.1026.1025.855,500
Feb 13, 201926.1926.5726.1926.3826.131,100
Feb 12, 201925.8926.2425.8925.9125.662,900
Feb 11, 201926.1226.1225.7426.0925.843,300
Feb 08, 201924.8726.5724.5526.1125.8615,800
Feb 07, 201924.7824.9024.5224.7324.493,200
Feb 06, 201924.0024.5024.0024.4024.176,200
Feb 05, 201924.2224.3524.0224.1523.922,700
Feb 04, 201924.3024.7124.1824.2023.974,500
Feb 01, 201924.2924.2924.2924.2924.06900
Jan 31, 201924.1524.1524.1524.1523.921,700
Jan 30, 201924.3724.3723.9924.2924.062,600
Jan 29, 201924.3724.3823.7724.1223.893,600
Jan 28, 201924.3324.3323.7524.0123.785,600
Jan 25, 201924.1224.3924.0724.3024.072,000
Jan 24, 201924.3424.3524.0724.3524.122,500
Jan 23, 201924.1124.5024.0724.4024.171,600
Jan 22, 201924.3224.6023.9724.2524.0210,200
Jan 18, 201924.4224.6923.0024.3024.075,000
Jan 17, 201924.5624.7123.5524.4324.205,700
Jan 16, 201924.3024.7524.2424.6924.456,100
Jan 15, 201924.4224.4223.6524.2924.063,200
Jan 14, 201924.5024.6624.0724.2524.028,300
Jan 11, 201924.6824.9024.0824.9024.665,500
Jan 10, 201924.9025.0024.5024.7024.464,200
Jan 09, 201924.8724.9024.1424.8324.592,900
Jan 08, 201923.1624.9023.1624.9024.663,000
Jan 07, 201923.8924.9023.8924.6624.423,200
Jan 04, 201924.8524.9024.0824.8524.619,800
Jan 03, 201924.3524.6724.0024.5524.315,300
Jan 02, 201924.5824.5823.3424.5024.274,400
Dec 31, 201824.5824.9024.0224.7824.5411,900
Dec 28, 201823.8724.7723.8024.6024.3610,400
Dec 27, 201823.0024.7323.0023.7623.5312,600
Dec 26, 201822.8623.3922.8223.1522.9311,400
Dec 24, 201823.0723.2523.0323.0322.813,400
Dec 21, 201824.2224.6323.0223.1322.9124,200
Dec 20, 201824.6124.6624.1824.4024.1710,000
Dec 19, 201824.5024.6024.5024.5224.292,600
Dec 18, 201824.5525.5924.5024.5024.2728,000
Dec 17, 201825.2525.3524.4724.4724.2417,800
Dec 14, 201825.6026.1225.0225.4525.217,300
Dec 13, 201825.5026.2725.5025.6125.363,200
Dec 12, 201825.9626.3725.5825.8525.603,400
Dec 11, 201826.1526.2525.5026.2526.001,800
Dec 10, 201825.7126.0625.5826.0625.812,400
Dec 07, 201825.8426.0025.8425.9225.673,200
Dec 07, 20180.23 Dividend
Dec 06, 201825.6426.3025.5625.8325.354,400
Dec 04, 201826.1826.2725.7925.8025.333,500
Dec 03, 201826.1726.3726.0526.3025.822,600
Nov 30, 201826.2526.3026.1526.1525.675,200
Nov 29, 201825.9726.3525.9726.2225.743,000
Nov 28, 201825.8526.4625.7926.1525.674,300
Nov 27, 201825.7526.3025.7526.0125.533,000
Nov 26, 201826.1926.2325.9725.9725.492,800
Nov 23, 201826.1426.3026.0026.1525.676,000
Nov 21, 201826.0026.3025.6126.3025.824,400
Nov 20, 201825.6925.9725.5025.5625.0915,100
Nov 19, 201825.6326.0025.5325.7925.322,300
Nov 16, 201825.8425.9925.5725.5725.106,900
Nov 15, 201826.2026.2525.6625.9925.518,100
Nov 14, 201827.5627.5626.2026.2025.725,400
Nov 13, 201827.9027.9027.3027.3026.806,100
Nov 12, 201827.1627.3027.1627.2026.701,700
Nov 09, 201827.3427.4227.0327.0326.535,300
Nov 08, 201827.5327.6727.3027.3026.804,100
Nov 07, 201828.0028.0027.2527.5026.9915,200
Nov 06, 201827.9028.0027.5027.8127.3015,200
Nov 05, 201827.7128.0027.5627.9327.423,600
Nov 02, 201828.0028.0027.7127.7127.205,700
Nov 01, 201827.8228.0027.7028.0027.482,800
Oct 31, 201828.0028.0627.5027.7327.225,600
Oct 30, 201827.7428.0927.4028.0827.566,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...