CB Financial Services Inc (CBFV)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 1.43456962911 | 28.58 | 29.92 | 28.57 | 18601 | 29.10129548 | CS |
| 4 | -0.31 | -1.05802047782 | 29.3 | 29.92 | 26.01 | 14277 | 28.02549721 | CS |
| 12 | -0.4 | -1.36100714529 | 29.39 | 31.59 | 26.01 | 16670 | 28.56363306 | CS |
| 26 | 0.28 | 0.975269940787 | 28.71 | 33.72 | 26.01 | 11448 | 28.83943851 | CS |
| 52 | 7.44 | 34.524361949 | 21.55 | 33.72 | 20.75 | 7538 | 27.80072193 | CS |
| 156 | 5.73 | 24.6345657782 | 23.26 | 33.72 | 17.2001 | 5652 | 24.42951183 | CS |
| 260 | 10.29 | 55.0267379679 | 18.7 | 33.72 | 16.5 | 8558 | 22.99583317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 28.99 | -0.41 | -1.39 | 29.4 | 29.4 | 28.76 | 11825 |
| 1745534100 | 29.4 | -0.09 | -0.31 | 29 | 29.75 | 29 | 18376 |
| 1745447700 | 29.49 | 0.66 | 2.29 | 28.84 | 29.92 | 28.84 | 15169 |
| 1745361300 | 28.83 | 0.03 | 0.10 | 28.75 | 29.55 | 28.73 | 30856 |
| 1745274900 | 28.8 | 0.17 | 0.59 | 28.58 | 29.17 | 28.57 | 10004 |
| 1744929300 | 28.63 | 0.46 | 1.63 | 28.05 | 28.82 | 28.05 | 14751 |
| 1744842900 | 28.17 | 0.19 | 0.68 | 27.89 | 28.39 | 27.89 | 15720 |
| 1744756500 | 27.98 | 0.59 | 2.15 | 27.47 | 28.39 | 27.47 | 6839 |
| 1744670100 | 27.39 | 0.53 | 1.97 | 27.2 | 27.515 | 27 | 11558 |
| 1744410900 | 26.86 | -0.33 | -1.21 | 27.3 | 27.31 | 26.81 | 5807 |
| 1744324500 | 27.19 | -0.59 | -2.12 | 27.74 | 27.74 | 26.76 | 15331 |
| 1744238100 | 27.78 | 1.29 | 4.87 | 26.17 | 28.64 | 26.11 | 11977 |
| 1744151700 | 26.49 | 0.01 | 0.04 | 26.69 | 27.015 | 26.04 | 17161 |
| 1744065300 | 26.48 | -0.38 | -1.41 | 26.47 | 26.69 | 26.26 | 9911 |
| 1743806100 | 26.86 | -0.39 | -1.43 | 26.28 | 27.23 | 26.01 | 13286 |
| 1743719700 | 27.25 | -0.94 | -3.33 | 27.89 | 27.89 | 27.22 | 29316 |
| 1743633300 | 28.19 | -0.28 | -0.98 | 28.36 | 28.44 | 28.18 | 15101 |
| 1743546900 | 28.47 | 0.02 | 0.07 | 28.68 | 28.68 | 28.22 | 8486 |
| 1743460500 | 28.45 | -0.31 | -1.08 | 28.75 | 28.82 | 28.27 | 10642 |
| 1743201300 | 28.76 | -0.54 | -1.84 | 29.3 | 29.49 | 28.7 | 10965 |
| 1743114900 | 29.3 | 0.22 | 0.76 | 29.16 | 29.59 | 29.16 | 12575 |
| 1743028500 | 29.08 | 0.41 | 1.43 | 28.62 | 29.59 | 28.62 | 5666 |
| 1742942100 | 28.67 | 0.27 | 0.95 | 28.49 | 29.34 | 27.86 | 4388 |
| 1742855700 | 28.4 | 0.31 | 1.10 | 28.46 | 29.84 | 28.36 | 10440 |
| 1742596500 | 28.09 | -0.1 | -0.35 | 29.1 | 29.1 | 27.83 | 28121 |
| 1742510100 | 28.19 | -0.44 | -1.54 | 28.47 | 28.65 | 28.06 | 28870 |
| 1742423700 | 28.63 | 0.36 | 1.27 | 28.02 | 29.1 | 28.02 | 17925 |
| 1742337300 | 28.27 | 0.11 | 0.39 | 27.81 | 28.3 | 27.7501 | 12734 |
| 1742250900 | 28.16 | 0.46 | 1.66 | 27.98 | 28.26 | 27.8 | 20258 |
| 1741991700 | 27.7 | 0.12 | 0.44 | 27.76 | 28 | 27.7 | 5926 |
| 1741905300 | 27.58 | 0.51 | 1.88 | 27.06 | 28 | 27.06 | 37651 |
| 1741818900 | 27.07 | 0.17 | 0.63 | 26.99 | 27.645 | 26.99 | 15785 |
| 1741732500 | 26.9 | -0.71 | -2.57 | 27.58 | 27.58 | 26.9 | 46789 |
| 1741646100 | 27.61 | -0.87 | -3.05 | 28.26 | 28.26 | 27.61 | 15670 |
| 1741390500 | 28.48 | 0.38 | 1.35 | 27.86 | 28.51 | 27.86 | 39381 |
| 1741304100 | 28.1 | -0.17 | -0.60 | 28.01 | 28.36 | 27.78 | 52790 |
| 1741217700 | 28.27 | 0.36 | 1.29 | 28.09 | 29 | 27.865 | 12390 |
| 1741131300 | 27.91 | 0.1 | 0.36 | 27.94 | 28 | 27.57 | 17072 |
| 1741044900 | 27.81 | -0.15 | -0.54 | 27.595 | 28.1 | 27.595 | 8982 |
| 1740785700 | 27.96 | 0.16 | 0.58 | 27.75 | 28.81 | 27.72 | 10042 |
| 1740699300 | 27.8 | 0.07 | 0.25 | 27.93 | 28.6999 | 27.57 | 13739 |
| 1740612900 | 27.73 | -0.08 | -0.29 | 28.65 | 28.65 | 27.61 | 19812 |
| 1740526500 | 27.81 | -0.2 | -0.71 | 27.99 | 28.165 | 27.76 | 14666 |
| 1740440100 | 28.01 | -0.51 | -1.79 | 28.55 | 28.55 | 28.01 | 18073 |
| 1740180900 | 28.52 | -0.65 | -2.23 | 29.29 | 29.6 | 28.52 | 17002 |
| 1740094500 | 29.17 | -1.02 | -3.38 | 29.7 | 30.09 | 28.81 | 16929 |
| 1740008100 | 30.19 | -0.22 | -0.71 | 30.04 | 30.735 | 29.66 | 18323 |
| 1739921700 | 30.405 | -0.22 | -0.70 | 30.5 | 30.88 | 29.98 | 30119 |
| 1739576100 | 30.62 | -0.13 | -0.42 | 30.39 | 30.64 | 30.09 | 10439 |
| 1739489700 | 30.75 | -0.26 | -0.84 | 31.19 | 31.24 | 29.52 | 13098 |
| 1739403300 | 31.01 | 0.46 | 1.51 | 30 | 31.34 | 29.992 | 11019 |
| 1739316900 | 30.55 | -0.5 | -1.61 | 30.68 | 31 | 30.55 | 11068 |
| 1739230500 | 31.05 | -0.2 | -0.64 | 31.5 | 31.5 | 30.5 | 21463 |
| 1738971300 | 31.25 | -0.3 | -0.95 | 31.04 | 31.55 | 30.355 | 37338 |
| 1738884900 | 31.55 | 0.46 | 1.48 | 30.48 | 31.55 | 30.48 | 16973 |
| 1738798500 | 31.09 | 1.29 | 4.33 | 30 | 31.59 | 29.65 | 6728 |
| 1738712100 | 29.8 | 0.55 | 1.88 | 29.5 | 30.24 | 29.21 | 6616 |
| 1738625700 | 29.25 | -0.55 | -1.85 | 29.0701 | 29.25 | 29.0701 | 4230 |
| 1738366500 | 29.8 | 0.11 | 0.37 | 29.39 | 29.8 | 28.51 | 4506 |
| 1738280100 | 29.69 | 0.43 | 1.47 | 29.07 | 29.69 | 28.56 | 8052 |
| 1738193700 | 29.26 | 0.11 | 0.38 | 29.07 | 29.84 | 29.07 | 5058 |
| 1738107300 | 29.15 | -0.06 | -0.21 | 29 | 29.2 | 28.98 | 4517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
