CB Financial Services Inc (CBFV) Historical Stock Data
22.61 ↓0.15 (-0.66%)
As of Market Close on August 9th, 2022.
Historical Data
In the past 30 trading days, CBFV is up 0.46% a day on average. There have been 21 days where CB Financial Services Inc closed green and 9 days where CBFV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 22.26 | 22.61 | ↑$0.35 (1.55%) | 22.26 | 22.70 | 1.05K |
| 2022-08-08 | 22.95 | 22.76 | ↓$0.19 (-0.83%) | 22.51 | 23.04 | 11.54K |
| 2022-08-05 | 23.12 | 23.17 | ↑$0.05 (0.22%) | 22.51 | 23.20 | 1.43K |
| 2022-08-04 | 23.20 | 23.20 | ↑$0.00 (0.00%) | 23.15 | 23.20 | 393 |
| 2022-08-03 | 23.50 | 23.03 | ↓$0.47 (-1.99%) | 23.03 | 23.50 | 574 |
| 2022-08-02 | 23.27 | 23.30 | ↑$0.03 (0.13%) | 22.75 | 23.50 | 5.91K |
| 2022-08-01 | 23.63 | 23.50 | ↓$0.13 (-0.55%) | 23.18 | 23.70 | 6.24K |
| 2022-07-29 | 23.39 | 23.67 | ↑$0.28 (1.19%) | 23.18 | 24.81 | 13.02K |
| 2022-07-28 | 22.96 | 23.48 | ↑$0.52 (2.26%) | 22.96 | 23.48 | 553 |
| 2022-07-27 | 23.38 | 23.37 | ↓$0.01 (-0.04%) | 22.97 | 23.47 | 2.90K |
| 2022-07-26 | 23.05 | 23.36 | ↑$0.31 (1.34%) | 22.98 | 23.45 | 761 |
| 2022-07-25 | 22.96 | 23.05 | ↑$0.09 (0.39%) | 22.95 | 23.13 | 1.91K |
| 2022-07-22 | 22.77 | 23.13 | ↑$0.36 (1.58%) | 22.77 | 23.17 | 813 |
| 2022-07-21 | 23.00 | 23.10 | ↑$0.10 (0.43%) | 22.86 | 23.99 | 6.24K |
| 2022-07-20 | 23.17 | 23.01 | ↓$0.16 (-0.69%) | 22.90 | 23.17 | 2.88K |
| 2022-07-19 | 23.31 | 23.14 | ↓$0.17 (-0.73%) | 22.96 | 23.56 | 5.04K |
| 2022-07-18 | 23.14 | 23.11 | ↓$0.03 (-0.13%) | 22.95 | 23.41 | 2.56K |
| 2022-07-15 | 23.15 | 23.13 | ↓$0.02 (-0.09%) | 22.50 | 24.00 | 4.60K |
| 2022-07-14 | 22.82 | 23.09 | ↑$0.27 (1.19%) | 22.82 | 23.43 | 12.65K |
| 2022-07-13 | 22.92 | 22.99 | ↑$0.07 (0.31%) | 22.92 | 23.20 | 2.98K |
| 2022-07-12 | 23.10 | 23.15 | ↑$0.05 (0.22%) | 22.90 | 23.35 | 5.07K |
| 2022-07-11 | 23.10 | 23.10 | ↑$0.00 (0.00%) | 23.10 | 23.67 | 3.37K |
| 2022-07-08 | 23.22 | 23.36 | ↑$0.14 (0.60%) | 22.91 | 23.42 | 4.06K |
| 2022-07-07 | 22.60 | 23.34 | ↑$0.74 (3.27%) | 22.60 | 23.40 | 12.36K |
| 2022-07-06 | 22.60 | 22.70 | ↑$0.10 (0.44%) | 22.25 | 22.77 | 7.98K |
| 2022-07-05 | 22.29 | 22.45 | ↑$0.16 (0.72%) | 21.83 | 22.85 | 7.12K |
| 2022-07-01 | 22.92 | 22.35 | ↓$0.57 (-2.49%) | 22.35 | 23.93 | 15.55K |
| 2022-06-30 | 22.24 | 22.86 | ↑$0.62 (2.79%) | 22.00 | 22.86 | 1.95K |
| 2022-06-29 | 22.13 | 22.36 | ↑$0.23 (1.06%) | 21.78 | 22.38 | 5.60K |
| 2022-06-28 | 21.61 | 21.94 | ↑$0.33 (1.53%) | 21.61 | 22.04 | 1.64K |
Create an account or log in to view more rows.
$CBFV this board is on fire
$CBFV news?
$CBFV This is how I feel everyday holding this gem.
$CBFV what happens?
$CBFV buy more doomers!!!
$CBFV cover that shit
$CBFV nice
$CBFV Shorts talk the talk but cant walk the walk
$CBFV I warned you all fairly you morons.
$CBFV the catalyst we need !