Cb Financial Svc (NQ: CBFV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	19.54	19.78	19.54	19.78	832	+0.56(+2.93%)
Jun 28, 2023				19.22	447	-0.11(-0.54%)
Jun 27, 2023	19.66	19.82	19.16	19.32	7,212	-0.36(-1.84%)
Jun 26, 2023	19.28	19.73	19.28	19.69	4,404	+0.25(+1.28%)
Jun 23, 2023	19.43	19.44	19.29	19.44	4,292	+0.72(+3.83%)
Jun 22, 2023	18.72	18.72	18.72	18.72	1,640	+0.07(+0.36%)
Jun 21, 2023	18.78	19.43	18.51	18.65	21,418	-0.12(-0.66%)
Jun 20, 2023	19.11	19.82	18.50	18.78	59,762	+0.19(+1.03%)
Jun 16, 2023	19.52	19.79	18.55	18.59	39,177	-0.46(-2.41%)
Jun 15, 2023	19.52	19.93	18.70	19.05	27,722	-0.38(-1.97%)
Jun 14, 2023	19.23	21.46	19.23	19.43	29,668	+0.31(+1.60%)
Jun 13, 2023	19.11	20.25	19.11	19.12	5,536	+0.09(+0.45%)
Jun 12, 2023	19.57	19.80	19.00	19.04	7,222	-1.17(-5.77%)
Jun 09, 2023	19.35	20.20	19.20	20.20	4,279	+0.95(+4.91%)
Jun 08, 2023	19.16	19.94	18.65	19.26	16,897	+0.14(+0.75%)
Jun 07, 2023	18.26	19.25	18.26	19.11	9,309	+0.94(+5.15%)
Jun 06, 2023	18.18	19.07	18.13	18.18	8,128	+0.26(+1.47%)
Jun 05, 2023	19.41	19.41	17.85	17.91	18,800	-1.54(-7.93%)
Jun 02, 2023	18.23	19.46	18.23	19.46	3,039	+1.06(+5.77%)
Jun 01, 2023	18.54	21.47	18.40	18.40	22,022	-0.08(-0.41%)
May 31, 2023	18.34	18.52	18.16	18.47	1,966	+0.33(+1.84%)
May 30, 2023	18.22	18.28	18.11	18.14	2,005	+0.05(+0.27%)
May 26, 2023	18.21	18.42	18.09	18.09	1,181	+0.11(+0.58%)
May 25, 2023	17.99	17.99	17.99	17.99	700	-0.18(-1.00%)
May 24, 2023	17.98	18.22	17.98	18.17	10,082	+0.20(+1.12%)
May 23, 2023	17.97	17.97	17.97	17.97	1,604	+0.10(+0.53%)
May 22, 2023	17.87	17.87	17.87	17.87	327	+0.08(+0.43%)
May 19, 2023	18.06	18.06	17.79	17.79	2,781	-0.12(-0.69%)
May 18, 2023	18.44	18.44	17.88	17.92	3,364	+0.00(+0.00%)
May 17, 2023	17.92	17.92	17.92	17.92	657	-0.41(-2.24%)
May 16, 2023	18.65	19.12	17.92	18.33	17,360	-0.63(-3.33%)
May 15, 2023	19.09	19.09	18.96	18.96	725	+0.43(+2.29%)
May 12, 2023	18.16	19.15	18.16	18.54	1,367	+0.23(+1.28%)
May 11, 2023	17.92	18.30	17.92	18.30	2,104	-0.18(-0.97%)
May 10, 2023	17.44	18.56	17.37	18.48	24,999	+1.04(+5.95%)
May 09, 2023	17.46	17.46	17.32	17.44	3,499	-0.02(-0.11%)
May 08, 2023	17.92	18.94	16.23	17.46	34,503	-0.65(-3.59%)
May 05, 2023	18.96	18.96	17.91	18.11	5,069	-0.99(-5.19%)
May 04, 2023	19.14	19.24	19.10	19.10	2,382	-0.52(-2.64%)
May 03, 2023	19.90	19.90	19.62	19.62	1,848	-0.21(-1.05%)
May 02, 2023	20.16	20.16	19.83	19.83	1,128	-0.33(-1.64%)
May 01, 2023	20.47	20.47	20.15	20.16	3,811	-0.38(-1.84%)
Apr 28, 2023	20.00	20.54	20.00	20.54	5,744	+0.58(+2.88%)
Apr 27, 2023	20.14	20.14	19.91	19.96	1,181	-0.37(-1.81%)
Apr 26, 2023	20.14	20.35	20.14	20.33	819	+0.19(+0.94%)
Apr 25, 2023	20.10	20.14	20.10	20.14	2,147	-0.14(-0.67%)
Apr 24, 2023	20.13	20.48	20.10	20.28	6,045	-0.07(-0.35%)
Apr 21, 2023	20.36	20.36	20.24	20.35	2,260	-0.07(-0.32%)
Apr 20, 2023	19.97	20.41	19.97	20.41	3,834	+0.27(+1.36%)
Apr 19, 2023	20.00	20.16	19.92	20.14	3,769	+0.23(+1.14%)
Apr 18, 2023	20.57	20.60	19.81	19.91	6,982	-1.21(-5.72%)
Apr 17, 2023	21.12	21.12	21.12	21.12	537	-0.32(-1.50%)
Apr 14, 2023	21.04	21.46	20.75	21.44	4,144	+0.57(+2.71%)
Apr 13, 2023	20.54	21.14	20.54	20.88	2,722	+0.06(+0.27%)
Apr 12, 2023	20.52	20.82	20.52	20.82	2,674	+0.36(+1.75%)
Apr 11, 2023	20.74	20.74	20.46	20.46	1,759	+0.18(+0.88%)
Apr 10, 2023	20.52	20.52	19.81	20.28	5,688	-0.07(-0.32%)
Apr 06, 2023	21.04	21.04	20.21	20.35	5,292	-0.31(-1.51%)
Apr 05, 2023	22.39	22.39	20.57	20.66	10,637	-0.08(-0.39%)
Apr 04, 2023	21.07	21.10	20.69	20.74	1,984	+0.26(+1.27%)

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.