Cb Financial Svc (NQ: CBFV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	20.28	20.85	20.06	20.85	2,133	+0.46(+2.24%)
Jun 29, 2022	20.18	20.41	20.10	20.39	6,173	+0.38(+1.91%)
Jun 28, 2022	19.71	20.06	19.71	20.01	1,801	-0.09(-0.45%)
Jun 27, 2022	20.10	20.10	20.10	20.10	748	+0.00(+0.00%)
Jun 24, 2022	19.29	20.56	19.29	20.10	8,483	+0.57(+2.94%)
Jun 23, 2022	18.98	19.70	18.98	19.53	5,751	+0.22(+1.13%)
Jun 22, 2022	19.06	19.31	18.74	19.31	4,166	+0.18(+0.96%)
Jun 21, 2022	18.70	19.61	18.69	19.12	17,935	+0.30(+1.60%)
Jun 17, 2022	19.26	19.57	18.74	18.82	28,898	-0.47(-2.46%)
Jun 16, 2022	19.42	19.42	18.83	19.30	2,904	+0.17(+0.91%)
Jun 15, 2022	19.08	19.12	18.98	19.12	1,492	+0.14(+0.72%)
Jun 14, 2022	19.34	19.34	18.99	18.99	7,576	-0.27(-1.42%)
Jun 13, 2022	19.29	20.17	19.26	19.26	1,987	-0.47(-2.36%)
Jun 10, 2022	20.24	20.24	19.57	19.73	1,300	-0.10(-0.51%)
Jun 09, 2022	19.80	20.36	19.41	19.83	9,670	+0.05(+0.28%)
Jun 08, 2022	19.97	19.97	19.52	19.77	8,680	-0.20(-1.00%)
Jun 07, 2022	21.16	21.16	19.97	19.97	19,491	-1.56(-7.24%)
Jun 06, 2022	21.65	21.66	21.53	21.53	10,873	-0.25(-1.13%)
Jun 03, 2022	21.38	22.20	21.38	21.78	25,989	+0.39(+1.83%)
Jun 02, 2022	20.93	21.80	20.61	21.39	11,938	+0.46(+2.18%)
Jun 01, 2022	20.89	20.96	20.25	20.93	5,719	+0.29(+1.41%)
May 31, 2022	20.73	20.73	20.52	20.64	1,870	+0.19(+0.95%)
May 27, 2022	20.59	20.59	20.31	20.44	4,893	+0.07(+0.35%)
May 26, 2022	20.36	20.47	20.20	20.37	7,608	+0.33(+1.64%)
May 25, 2022	19.79	20.05	19.79	20.05	1,860	+0.46(+2.33%)
May 24, 2022	19.70	19.92	19.17	19.59	6,617	-0.28(-1.42%)
May 23, 2022	20.17	20.27	19.57	19.87	9,292	-0.28(-1.40%)
May 20, 2022	20.14	20.15	20.14	20.15	815	-0.34(-1.65%)
May 19, 2022	20.41	20.49	20.05	20.49	1,436	+0.54(+2.70%)
May 18, 2022	19.98	20.41	19.95	19.95	2,172	-0.17(-0.85%)
May 17, 2022	20.25	20.87	19.99	20.13	7,319	-0.14(-0.71%)
May 16, 2022	19.94	20.29	19.94	20.27	34,073	+0.03(+0.13%)
May 13, 2022	19.96	20.50	19.72	20.24	9,045	+0.15(+0.76%)
May 12, 2022	19.48	20.09	19.48	20.09	5,323	+0.42(+2.16%)
May 11, 2022	20.08	20.09	19.30	19.67	10,626	-0.42(-2.11%)
May 10, 2022	20.70	20.72	20.09	20.09	3,621	-0.53(-2.58%)
May 09, 2022	20.28	20.62	20.21	20.62	2,209	+0.28(+1.37%)
May 06, 2022	20.04	20.68	20.04	20.34	1,488	+0.32(+1.58%)
May 05, 2022	20.10	20.75	20.03	20.03	5,306	-0.51(-2.50%)
May 04, 2022	20.67	20.84	20.40	20.54	17,324	+0.06(+0.31%)
May 03, 2022	20.30	20.73	20.21	20.48	6,248	+0.34(+1.70%)
May 02, 2022	21.08	21.08	20.00	20.13	14,574	-0.97(-4.57%)
Apr 29, 2022	21.06	21.73	20.91	21.10	3,628	-0.82(-3.74%)
Apr 28, 2022	21.20	22.06	21.20	21.92	1,896	+0.55(+2.58%)
Apr 26, 2022				21.37	189	-0.65(-2.94%)
Apr 25, 2022	21.06	22.02	21.02	22.02	4,162	+1.00(+4.75%)
Apr 22, 2022	20.93	21.20	20.67	21.02	3,800	+0.35(+1.70%)
Apr 20, 2022				20.67	192	-0.14(-0.69%)
Apr 19, 2022	20.79	21.33	20.75	20.81	7,229	-0.32(-1.54%)
Apr 18, 2022	20.30	21.39	20.29	21.14	8,092	+0.66(+3.22%)
Apr 14, 2022	20.48	20.48	20.48	20.48	767	+0.00(+0.00%)
Apr 13, 2022	20.31	20.48	19.92	20.48	6,612	+0.47(+2.34%)
Apr 12, 2022	19.61	20.01	19.56	20.01	5,835	+0.60(+3.11%)
Apr 11, 2022	20.67	20.67	19.21	19.40	5,848	-1.21(-5.86%)
Apr 08, 2022	20.80	20.80	20.61	20.61	2,039	-0.28(-1.35%)
Apr 07, 2022	21.65	21.65	20.90	20.90	26,030	-0.41(-1.93%)
Apr 06, 2022	21.45	21.82	21.31	21.31	10,278	-0.44(-2.03%)
Apr 05, 2022	21.06	21.78	21.06	21.75	5,491	+0.73(+3.48%)
Apr 04, 2022	20.93	21.78	20.93	21.02	52,536	+0.16(+0.78%)

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.