Cb Financial Svc (NQ: CBFV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	19.60	19.87	19.31	19.40	20,842	+0.04(+0.23%)
Jun 29, 2021	19.45	19.54	19.35	19.35	20,290	-0.16(-0.81%)
Jun 28, 2021	19.44	19.54	19.40	19.51	18,264	+0.12(+0.63%)
Jun 25, 2021	19.36	19.70	19.35	19.39	663,248	+0.00(+0.00%)
Jun 24, 2021	19.26	19.44	19.20	19.39	39,582	+0.19(+1.00%)
Jun 23, 2021	19.39	19.64	19.18	19.19	40,113	-0.11(-0.54%)
Jun 22, 2021	19.51	19.66	19.19	19.30	31,698	+0.12(+0.64%)
Jun 21, 2021	19.28	19.55	19.17	19.18	37,412	-0.09(-0.45%)
Jun 18, 2021	19.19	19.82	19.12	19.26	39,583	+0.04(+0.18%)
Jun 17, 2021	19.35	19.63	19.13	19.23	27,032	-0.05(-0.27%)
Jun 16, 2021	19.18	19.65	19.14	19.28	22,386	+0.00(+0.00%)
Jun 15, 2021	19.33	19.37	19.13	19.28	20,835	+0.05(+0.27%)
Jun 14, 2021	19.19	19.75	19.18	19.23	17,683	-0.08(-0.41%)
Jun 11, 2021	19.35	19.61	19.22	19.31	8,485	-0.05(-0.27%)
Jun 10, 2021	19.46	19.46	19.13	19.36	14,798	+0.04(+0.23%)
Jun 09, 2021	19.31	19.35	19.22	19.32	33,097	-0.02(-0.09%)
Jun 08, 2021	19.40	19.39	19.23	19.33	7,022	+0.04(+0.18%)
Jun 07, 2021	19.19	19.68	19.19	19.30	19,910	+0.04(+0.18%)
Jun 04, 2021	19.40	19.41	19.26	19.26	9,790	-0.24(-1.21%)
Jun 03, 2021	19.25	19.68	19.11	19.50	15,911	+0.27(+1.41%)
Jun 02, 2021	19.17	19.24	19.10	19.23	9,324	+0.15(+0.78%)
Jun 01, 2021	19.05	19.35	19.05	19.08	8,309	+0.04(+0.18%)
May 28, 2021	19.20	19.20	19.05	19.05	10,587	-0.03(-0.14%)
May 27, 2021	19.06	19.15	19.05	19.07	11,666	-0.07(-0.37%)
May 26, 2021	19.08	19.22	19.05	19.14	7,263	+0.10(+0.51%)
May 25, 2021	19.26	19.34	19.05	19.05	13,431	-0.13(-0.68%)
May 24, 2021	19.27	19.56	19.08	19.18	10,310	-0.13(-0.68%)
May 21, 2021	19.50	19.56	19.23	19.31	7,196	-0.13(-0.68%)
May 20, 2021	19.54	19.57	19.05	19.44	36,612	-0.24(-1.20%)
May 19, 2021	19.30	20.54	19.04	19.68	22,151	+0.31(+1.61%)
May 18, 2021	19.62	20.27	19.36	19.36	10,213	-0.25(-1.28%)
May 17, 2021	19.38	20.27	19.37	19.62	14,841	+0.13(+0.67%)
May 14, 2021	19.49	19.82	18.89	19.49	30,992	+0.50(+2.65%)
May 13, 2021	18.80	19.47	18.80	18.98	68,825	+0.22(+1.15%)
May 12, 2021	18.89	18.95	18.72	18.77	40,402	-0.09(-0.46%)
May 11, 2021	18.78	19.18	18.63	18.85	20,561	+0.10(+0.51%)
May 10, 2021	19.00	19.08	18.64	18.76	28,948	+0.08(+0.42%)
May 07, 2021	18.64	19.00	18.59	18.68	15,082	-0.11(-0.60%)
May 06, 2021	19.18	19.18	18.77	18.79	12,642	-0.24(-1.27%)
May 05, 2021	19.22	19.22	18.76	19.03	27,056	+0.20(+1.06%)
May 04, 2021	19.03	19.36	18.50	18.84	23,065	-0.36(-1.90%)
May 03, 2021	18.86	19.49	18.84	19.20	18,391	+0.57(+3.07%)
Apr 30, 2021	18.87	18.87	18.50	18.63	23,776	+0.02(+0.09%)
Apr 29, 2021	18.63	18.65	18.45	18.61	13,843	+0.05(+0.28%)
Apr 28, 2021	18.54	18.56	18.43	18.56	7,419	+0.02(+0.09%)
Apr 27, 2021	18.83	18.87	18.33	18.54	18,222	-0.03(-0.19%)
Apr 26, 2021	18.46	18.83	18.38	18.58	14,075	+0.11(+0.61%)
Apr 23, 2021	18.32	18.63	18.32	18.46	12,350	+0.07(+0.38%)
Apr 22, 2021	18.28	18.42	18.21	18.39	15,978	+0.11(+0.62%)
Apr 21, 2021	18.17	18.39	18.16	18.28	5,230	+0.05(+0.29%)
Apr 20, 2021	18.25	18.28	18.13	18.23	14,219	+0.00(+0.00%)
Apr 19, 2021	18.19	18.52	18.19	18.23	17,135	+0.03(+0.14%)
Apr 16, 2021	18.06	18.41	17.90	18.20	16,274	+0.26(+1.45%)
Apr 15, 2021	18.03	18.03	17.90	17.94	5,056	-0.04(-0.24%)
Apr 14, 2021	18.08	18.75	17.99	17.99	11,230	-0.23(-1.24%)
Apr 13, 2021	18.06	18.30	17.76	18.21	15,455	+0.30(+1.69%)
Apr 12, 2021	18.73	18.97	17.85	17.91	24,727	-0.88(-4.66%)
Apr 09, 2021	19.00	19.06	18.64	18.78	9,118	+0.15(+0.79%)
Apr 08, 2021	18.99	19.23	18.64	18.64	8,904	-0.08(-0.42%)
Apr 07, 2021	18.97	18.97	18.63	18.71	9,629	-0.25(-1.32%)
Apr 06, 2021	19.15	19.62	18.97	18.97	18,890	-0.24(-1.26%)
Apr 05, 2021	19.48	19.90	19.15	19.21	10,491	-0.11(-0.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.