CB Financial Services Inc. Common Stockのデータ

CB Financial Services Inc. Common Stockの基本情報

名前 CB Financial Services Inc. Common Stock
ティッカー CBFV
国 United States
上場年 nan
セクター Finance

CB Financial Services Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.57 18.75 18.75 19.11 18600.0 19.11
2021-02-12 19.12 18.47 19.0 18.73 8500.0 18.73
2021-02-11 19.89 19.1 19.61 19.15 17000.0 18.91
2021-02-10 19.9 19.21 19.51 19.36 12300.0 19.12
2021-02-09 19.51 18.74 19.09 19.14 6100.0 18.9
2021-02-08 19.26 18.23 18.45 19.09 11800.0 18.85
2021-02-05 19.02 18.11 18.94 18.35 19000.0 18.12
2021-02-04 19.0 18.63 18.63 18.75 9600.0 18.52
2021-02-03 18.75 18.25 18.72 18.75 9600.0 18.52
2021-02-02 19.25 18.61 18.87 18.63 5900.0 18.4
2021-02-01 19.51 18.06 19.51 18.72 7300.0 18.49
2021-01-29 18.65 17.76 18.65 18.01 12800.0 17.78
2021-01-28 18.85 18.05 18.11 18.5 10700.0 18.27
2021-01-27 18.65 18.0 18.65 18.1 27700.0 17.87
2021-01-26 19.35 18.81 18.81 18.97 16000.0 18.73
2021-01-25 19.24 18.75 19.1 19.03 8100.0 18.79
2021-01-22 19.45 18.33 18.75 19.45 16800.0 19.21
2021-01-21 19.69 18.75 19.69 18.75 15800.0 18.52
2021-01-20 19.91 19.0 19.41 19.15 11800.0 18.91
2021-01-19 19.82 18.21 19.52 19.41 16000.0 19.17
2021-01-15 20.07 19.81 19.83 19.82 5900.0 19.57
2021-01-14 20.79 19.62 20.66 20.13 20900.0 19.88
2021-01-13 20.92 19.87 19.91 20.46 16700.0 20.2
2021-01-12 20.81 19.85 19.85 20.78 14300.0 20.52
2021-01-11 19.92 18.93 19.36 19.8 15500.0 19.55
2021-01-08 20.14 19.5 20.14 19.62 7500.0 19.37
2021-01-07 20.42 19.74 20.42 19.87 16600.0 19.62
2021-01-06 20.99 19.53 19.6 20.28 18000.0 20.03
2021-01-05 19.66 19.25 19.6 19.36 13300.0 19.12
2021-01-04 20.0 19.61 20.0 19.61 6200.0 19.36
2020-12-31 20.41 20.01 20.41 20.01 4800.0 19.76
2020-12-30 20.35 20.35 20.35 20.35 1400.0 20.09
2020-12-29 20.35 20.1 20.29 20.25 13300.0 20.0
2020-12-28 20.95 20.23 20.32 20.3 9900.0 20.05
2020-12-24 20.63 20.26 20.33 20.26 1700.0 20.01
2020-12-23 20.61 20.11 20.18 20.41 7800.0 20.15
2020-12-22 20.62 20.15 20.51 20.15 17900.0 19.9
2020-12-21 22.12 20.5 22.12 20.55 24500.0 20.29
2020-12-18 22.49 20.49 20.51 22.37 46400.0 22.09
2020-12-17 20.56 20.17 20.51 20.4 5900.0 20.14
2020-12-16 21.25 20.51 21.11 20.51 3900.0 20.25
2020-12-15 21.26 20.52 20.65 20.92 9400.0 20.66
2020-12-14 20.9 20.21 20.9 20.38 9200.0 20.12
2020-12-11 21.19 20.65 21.0 20.96 4500.0 20.7
2020-12-10 21.15 20.49 20.99 21.11 4300.0 20.85
2020-12-09 21.55 21.05 21.55 21.06 10600.0 20.8
2020-12-08 21.95 21.03 21.42 21.67 6700.0 21.4
2020-12-07 22.0 21.1 21.6 21.78 7700.0 21.51
2020-12-04 22.02 21.6 22.02 21.6 2300.0 21.33
2020-12-03 22.13 21.79 22.13 21.79 1900.0 21.52
2020-12-02 22.72 22.22 22.33 22.39 5000.0 21.87
2020-12-01 23.26 22.32 22.53 22.49 7900.0 21.97
2020-11-30 22.92 22.39 22.51 22.39 4700.0 21.87
2020-11-27 22.8 22.24 22.24 22.8 1600.0 22.27
2020-11-25 23.22 21.14 21.14 22.85 6100.0 22.32
2020-11-24 23.5 22.52 22.52 23.4 11200.0 22.86
2020-11-23 23.0 22.11 22.9 22.56 5100.0 22.04
2020-11-20 22.45 21.8 22.1 22.4 4100.0 21.88
2020-11-19 22.75 22.4 22.75 22.4 3600.0 21.88
2020-11-18 23.35 22.59 23.1 22.59 3300.0 22.07
2020-11-17 23.71 22.94 23.09 22.94 6500.0 22.41
2020-11-16 23.6 23.46 23.47 23.46 6200.0 22.92
2020-11-13 22.81 22.75 22.75 22.81 1800.0 22.28
2020-11-12 23.01 22.0 22.77 22.0 3900.0 21.49
2020-11-11 23.1 22.7 23.1 22.99 3800.0 22.46
2020-11-10 23.53 22.02 22.02 23.25 10000.0 22.71
2020-11-09 22.66 20.94 20.94 22.15 11100.0 21.64
2020-11-06 20.05 19.65 19.66 19.8 3800.0 19.34
2020-11-05 20.25 19.51 19.88 20.06 4700.0 19.6
2020-11-04 21.36 19.55 21.09 19.88 5700.0 19.42
2020-11-03 21.64 20.58 20.7 21.64 8300.0 21.14
2020-11-02 20.45 19.89 19.89 20.37 2800.0 19.9
2020-10-30 19.92 19.61 19.92 19.61 2400.0 19.16
2020-10-29 20.0 19.44 19.57 20.0 4000.0 19.54
2020-10-28 20.34 19.25 20.34 20.0 3500.0 19.54
2020-10-27 20.61 19.51 20.17 20.21 6200.0 19.74
2020-10-26 20.54 20.14 20.14 20.35 2300.0 19.88
2020-10-23 20.64 20.55 20.64 20.61 4100.0 20.13
2020-10-22 20.6 19.74 19.99 20.26 9500.0 19.79
2020-10-21 20.01 19.77 19.78 19.87 2800.0 19.41
2020-10-20 20.12 19.72 20.01 19.83 8000.0 19.37
2020-10-19 20.22 19.82 20.11 19.82 4200.0 19.36
2020-10-16 20.48 19.81 19.81 20.48 6000.0 20.01
2020-10-15 20.2 19.79 20.2 19.92 19500.0 19.46
2020-10-14 20.7 20.53 20.69 20.53 2300.0 20.06
2020-10-13 20.8 20.58 20.8 20.6 8600.0 20.12
2020-10-12 21.39 20.22 20.44 20.75 4100.0 20.27
2020-10-09 20.85 20.43 20.65 20.46 5900.0 19.99
2020-10-08 20.02 19.68 19.93 19.79 16300.0 19.33
2020-10-07 20.0 19.56 19.99 19.84 8900.0 19.38
2020-10-06 20.0 19.61 19.67 19.61 7400.0 19.16
2020-10-05 19.68 19.46 19.49 19.67 5900.0 19.22
2020-10-02 18.75 18.75 18.75 18.75 2000.0 18.32
2020-10-01 19.11 19.08 19.11 19.09 3600.0 18.65
2020-09-30 19.08 18.91 18.91 19.08 1600.0 18.64
2020-09-29 19.44 18.3 19.06 18.91 2700.0 18.47
2020-09-28 19.42 18.4 18.4 18.91 6000.0 18.47
2020-09-25 18.8 18.41 18.8 18.44 4600.0 18.01
2020-09-24 18.9 17.85 18.75 18.33 10700.0 17.91
2020-09-23 19.16 18.65 19.13 18.65 19800.0 18.22
2020-09-22 19.63 19.0 19.01 19.0 11000.0 18.56
2020-09-21 19.84 19.0 19.42 19.01 13400.0 18.57
2020-09-18 20.34 19.27 19.71 20.0 27200.0 19.54
2020-09-17 19.52 19.0 19.12 19.52 4600.0 19.07
2020-09-16 19.53 19.13 19.43 19.27 7100.0 18.82
2020-09-15 19.82 19.56 19.62 19.71 8200.0 19.25
2020-09-14 19.47 19.11 19.21 19.47 3000.0 19.02
2020-09-11 19.65 18.97 19.65 19.0 5100.0 18.56
2020-09-10 19.85 19.03 19.85 19.03 4000.0 18.59
2020-09-09 19.36 18.74 19.22 19.05 8800.0 18.61
2020-09-08 19.7 18.91 19.61 18.91 5500.0 18.47
2020-09-04 19.85 19.3 19.7 19.65 10700.0 19.2
2020-09-03 19.89 18.91 19.79 19.7 12900.0 19.24
2020-09-02 19.6 18.74 18.74 19.6 20200.0 18.91
2020-09-01 18.87 18.6 18.71 18.87 11900.0 18.21
2020-08-31 18.87 18.6 18.79 18.6 18500.0 17.95
2020-08-28 18.88 18.63 18.82 18.79 5100.0 18.13
2020-08-27 18.85 18.6 18.73 18.66 8700.0 18.01
2020-08-26 18.78 18.47 18.78 18.47 9600.0 17.82
2020-08-25 19.05 18.52 18.59 18.52 11600.0 17.87
2020-08-24 18.62 18.27 18.62 18.35 6100.0 17.71
2020-08-21 18.51 18.21 18.25 18.21 23200.0 17.57
2020-08-20 18.55 18.25 18.55 18.32 24700.0 17.68
2020-08-19 18.65 18.25 18.51 18.25 10100.0 17.61
2020-08-18 18.91 18.34 18.91 18.34 6300.0 17.7
2020-08-17 19.04 18.5 18.5 18.77 9500.0 18.11
2020-08-14 18.99 18.57 18.76 18.61 3200.0 17.96
2020-08-13 18.79 18.48 18.66 18.65 15600.0 18.0
2020-08-12 18.97 18.4 18.71 18.5 9000.0 17.85
2020-08-11 19.11 17.9 19.01 18.43 33400.0 17.78
2020-08-10 18.95 18.53 18.7 18.71 9000.0 18.05
2020-08-07 18.65 17.75 17.97 18.49 5800.0 17.84
2020-08-06 17.88 17.47 17.79 17.88 4700.0 17.25
2020-08-05 17.97 17.24 17.79 17.94 14000.0 17.31
2020-08-04 17.55 16.8 17.5 17.2 23600.0 16.6
2020-08-03 17.86 17.3 17.41 17.39 5300.0 16.78
2020-07-31 17.52 16.79 16.79 17.3 25800.0 16.69
2020-07-30 17.75 16.45 17.71 16.45 29300.0 15.87
2020-07-29 18.28 17.67 17.7 18.17 8200.0 17.53
2020-07-28 18.79 17.5 18.7 17.5 16400.0 16.89
2020-07-27 19.75 18.21 19.36 18.46 15600.0 17.81
2020-07-24 19.67 19.36 19.46 19.36 4800.0 18.68
2020-07-23 19.99 19.17 19.17 19.87 4000.0 19.17
2020-07-22 19.62 18.94 18.94 19.62 8200.0 18.93
2020-07-21 18.95 18.73 18.85 18.92 5900.0 18.26
2020-07-20 18.74 18.28 18.73 18.43 4400.0 17.78
2020-07-17 19.01 18.47 18.69 18.47 12200.0 17.82
2020-07-16 19.46 18.62 18.71 18.91 12200.0 18.25
2020-07-15 19.47 18.9 19.31 19.09 31500.0 18.42
2020-07-14 19.39 18.51 19.03 18.86 9900.0 18.2
2020-07-13 19.35 18.5 18.81 18.5 13400.0 17.85
2020-07-10 19.3 18.65 19.19 18.8 47000.0 18.14
2020-07-09 20.51 18.81 19.93 19.02 18400.0 18.35
2020-07-08 21.02 19.88 20.48 20.16 17800.0 19.45
2020-07-07 21.29 20.26 20.99 20.26 7800.0 19.55
2020-07-06 21.47 20.77 20.77 21.14 14400.0 20.4
2020-07-02 21.85 20.71 21.49 20.98 17700.0 20.24
2020-07-01 22.18 20.94 21.7 21.35 13400.0 20.6
2020-06-30 22.14 21.43 21.53 21.82 24200.0 21.05
2020-06-29 22.18 21.28 22.1 21.56 54200.0 20.8
2020-06-26 24.5 21.98 23.98 22.0 606300.0 21.23
2020-06-25 24.8 23.26 24.57 24.25 49000.0 23.4
2020-06-24 25.22 23.76 24.5 23.8 18700.0 22.97
2020-06-23 25.19 23.98 24.82 24.45 25600.0 23.59
2020-06-22 24.83 24.15 24.83 24.37 26200.0 23.52
2020-06-19 26.02 24.51 26.02 24.71 16700.0 23.84
2020-06-18 26.28 24.89 25.41 25.5 7000.0 24.61
2020-06-17 26.0 24.26 25.61 25.96 6300.0 25.05
2020-06-16 26.19 24.35 25.25 25.39 14100.0 24.5
2020-06-15 26.4 24.65 25.32 24.65 14900.0 23.79
2020-06-12 26.5 24.0 24.42 25.95 21300.0 25.04
2020-06-11 24.75 23.48 24.69 23.92 15300.0 23.08
2020-06-10 27.47 25.79 26.5 26.48 12300.0 25.55
2020-06-09 27.93 25.13 27.92 27.01 7800.0 26.06
2020-06-08 27.93 26.34 26.34 27.86 20700.0 26.88
2020-06-05 26.5 24.98 25.0 26.31 21600.0 25.39
2020-06-04 25.03 24.12 25.03 24.73 9100.0 23.86
2020-06-03 24.95 24.25 24.33 24.93 12400.0 23.82
2020-06-02 24.45 23.65 23.72 24.01 14100.0 22.94
2020-06-01 24.25 23.65 24.0 23.65 7000.0 22.6
2020-05-29 24.25 23.2 23.87 24.25 17400.0 23.17
2020-05-28 24.0 23.83 23.98 23.91 4400.0 22.85
2020-05-27 24.32 23.53 24.32 23.81 8900.0 22.75
2020-05-26 24.76 23.23 23.66 23.99 8600.0 22.93
2020-05-22 23.74 22.16 22.91 23.74 9900.0 22.69
2020-05-21 23.38 22.45 22.75 22.45 7600.0 21.45
2020-05-20 23.49 22.76 22.76 23.0 13500.0 21.98
2020-05-19 23.45 22.53 23.06 23.29 9000.0 22.26
2020-05-18 23.47 21.33 21.78 23.46 10500.0 22.42
2020-05-15 22.28 21.13 21.13 21.63 8000.0 20.67
2020-05-14 22.21 20.39 21.73 21.81 6000.0 20.84
2020-05-13 22.56 20.02 22.5 22.11 17200.0 21.13
2020-05-12 23.89 22.52 23.76 22.99 13300.0 21.97
2020-05-11 24.74 23.73 23.73 23.73 14300.0 22.68
2020-05-08 24.24 22.43 23.0 24.23 14400.0 23.15
2020-05-07 23.05 22.39 22.59 22.99 15300.0 21.97
2020-05-06 23.25 21.29 22.3 23.0 12900.0 21.98
2020-05-05 23.49 20.47 22.01 22.32 18400.0 21.33
2020-05-04 23.5 22.0 22.45 23.26 10100.0 22.23
2020-05-01 22.39 20.43 20.95 22.37 13700.0 21.38
2020-04-30 20.99 20.05 20.2 20.98 3400.0 20.05
2020-04-29 21.0 20.41 20.5 20.91 15100.0 19.98
2020-04-28 20.5 18.76 18.9 20.3 15600.0 19.4
2020-04-27 19.2 17.83 17.83 19.2 8700.0 18.35
2020-04-24 19.19 18.5 18.55 18.7 4500.0 17.87
2020-04-23 19.19 18.76 18.88 19.02 3900.0 18.18
2020-04-22 19.25 18.53 19.14 18.92 14100.0 18.08
2020-04-21 19.2 19.03 19.08 19.17 5600.0 18.32
2020-04-20 19.2 18.65 18.65 19.2 7000.0 18.35
2020-04-17 19.2 18.0 19.1 19.09 5900.0 18.24
2020-04-16 19.11 17.8 18.18 18.7 17100.0 17.87
2020-04-15 18.62 17.8 18.62 18.3 14900.0 17.49
2020-04-14 19.09 18.26 18.97 18.68 5300.0 17.85
2020-04-13 18.9 17.76 18.66 18.66 8200.0 17.83
2020-04-09 20.78 19.07 19.09 19.1 11800.0 18.25
2020-04-08 19.23 18.28 18.28 18.83 5900.0 17.99
2020-04-07 18.55 17.41 17.81 18.28 9900.0 17.47
2020-04-06 19.25 17.55 18.67 17.93 8300.0 17.13
2020-04-03 19.04 17.45 19.04 18.3 12700.0 17.49
2020-04-02 19.45 18.83 19.11 19.04 15000.0 18.2
2020-04-01 19.39 18.89 18.89 19.18 7700.0 18.33
2020-03-31 19.5 18.44 19.25 19.31 18400.0 18.45
2020-03-30 19.85 18.42 19.85 19.25 11000.0 18.4
2020-03-27 20.16 17.8 17.8 19.5 9300.0 18.63
2020-03-26 19.0 18.76 18.93 18.99 16600.0 18.15
2020-03-25 18.82 18.12 18.82 18.13 8800.0 17.33
2020-03-24 18.5 16.91 17.5 18.0 24500.0 17.2
2020-03-23 20.24 16.25 20.24 17.5 10800.0 16.72
2020-03-20 21.0 17.82 18.37 19.48 4200.0 18.62
2020-03-19 20.5 18.0 19.16 18.67 15200.0 17.84
2020-03-18 21.12 19.07 21.0 19.7 23700.0 18.83
2020-03-17 22.49 19.61 22.05 21.0 16800.0 20.07
2020-03-16 23.48 19.48 23.48 22.02 16600.0 21.04
2020-03-13 23.5 21.25 22.92 23.5 13200.0 22.46
2020-03-12 23.05 21.39 22.0 22.86 22200.0 21.85
2020-03-11 25.35 22.55 24.29 23.3 12100.0 22.27
2020-03-10 25.68 24.36 25.68 24.51 19500.0 23.42
2020-03-09 25.9 25.0 25.9 25.02 11200.0 23.91
2020-03-06 27.5 25.96 25.96 26.0 4800.0 24.85
2020-03-05 27.87 26.25 27.35 26.25 7200.0 25.09
2020-03-04 28.05 26.05 26.05 27.53 9100.0 26.08
2020-03-03 28.97 28.27 28.97 28.27 14800.0 26.78
2020-03-02 29.31 28.18 29.31 28.8 7300.0 27.28
2020-02-28 29.99 28.5 29.99 29.31 11100.0 27.77
2020-02-27 30.2 29.22 29.5 29.82 8600.0 28.25
2020-02-26 29.94 29.67 29.73 29.72 14800.0 28.15
2020-02-25 30.21 29.83 30.21 30.0 11700.0 28.42
2020-02-24 30.21 29.91 29.91 30.14 4700.0 28.55
2020-02-21 30.46 30.05 30.34 30.4 5900.0 28.8
2020-02-20 30.49 30.25 30.3 30.44 3900.0 28.84
2020-02-19 30.75 30.07 30.61 30.52 2100.0 28.91
2020-02-18 30.62 29.52 29.52 30.0 5600.0 28.42