CBFV | CB Finl Svcs | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

CB Finl Svcs (CBFV)

NASDAQ

$38.24+$0.63 (+1.69%)

Price as of Oct 22, 2026 4:06 PM EDT

$191.1M
Market Cap
18.57%
1-Year Change
Banks - Regional
Industry

1 Month
+1.92%

Low Price$36.82

High Price$38.18
3 Months
+4.33%

Low Price$35.63

High Price$38.18
1 Year
+18.57%

Low Price$30.94

High Price$38.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	37.54	37.67	37.44	37.60	+0.13%	3,811
10/20/2026	38.08	38.08	37.55	37.55	+0.27%	2,199
10/19/2026	37.61	37.61	37.45	37.45	-0.27%	2,911
10/16/2026	38.14	38.14	37.41	37.55	-1.65%	7,660
10/15/2026	37.39	38.18	37.39	38.18	+1.27%	5,474
10/14/2026	37.53	37.70	37.37	37.70	+0.51%	8,218
10/13/2026	37.32	37.60	37.32	37.51	+0.24%	4,271
10/12/2026	37.27	37.42	37.27	37.42	+0.59%	2,846
10/09/2026	37.25	37.31	37.20	37.20	-0.96%	2,738
10/08/2026	37.13	37.60	37.13	37.56	+0.56%	2,274
10/07/2026	37.12	37.50	37.12	37.35	+0.19%	3,513
10/06/2026	37.18	37.28	37.18	37.28	+0.73%	1,892
10/05/2026	36.89	37.01	36.87	37.01	+0.43%	5,591
10/02/2026	36.86	36.86	36.85	36.85	-1.13%	3,552
10/01/2026	36.85	37.28	36.85	37.27	+1.22%	3,053
09/30/2026	37.05	37.05	36.81	36.82	-2.05%	4,625
09/29/2026	37.55	37.59	37.09	37.59	+1.48%	4,205
09/28/2026	36.49	37.04	36.49	37.04	-0.03%	4,718
09/25/2026	36.23	37.25	36.23	37.05	-0.16%	3,564
09/24/2026	36.96	37.11	36.96	37.11	0.00%	1,978
09/23/2026	37.12	37.26	37.11	37.11	-2.01%	3,964
09/22/2026	36.58	37.93	36.58	37.87	+2.66%	5,422
09/21/2026	36.95	37.21	36.89	36.89	-1.05%	3,614
09/18/2026	36.76	37.45	36.76	37.28	+0.11%	14,536
09/17/2026	37.48	37.50	37.02	37.24	+0.08%	2,807
09/16/2026	36.99	37.33	36.99	37.21	-0.77%	4,085
09/15/2026	36.77	37.50	36.77	37.50	+2.18%	9,680
09/14/2026	37.31	37.70	36.70	36.70	-1.50%	5,909
09/11/2026	37.43	37.71	37.26	37.26	-0.11%	5,896
09/10/2026	37.30	37.33	37.30	37.30	-0.03%	2,827
09/09/2026	37.51	37.70	37.31	37.31	-0.56%	4,050
09/08/2026	37.51	37.75	37.51	37.52	-0.21%	2,969
09/04/2026	37.30	37.60	37.30	37.60	+0.05%	2,436
09/03/2026	37.27	37.58	37.27	37.58	+0.83%	3,528
09/02/2026	37.25	37.59	37.16	37.27	+0.46%	5,527
09/01/2026	37.26	37.58	37.06	37.10	-0.72%	3,248
08/31/2026	37.60	37.60	37.37	37.37	-0.59%	4,657
08/28/2026	37.42	37.75	37.41	37.59	+0.59%	2,902
08/27/2026	37.55	37.55	37.31	37.37	-0.03%	4,607
08/26/2026	37.50	37.72	37.27	37.38	-0.12%	7,102
08/25/2026	37.70	37.70	37.09	37.43	-0.73%	14,392
08/24/2026	37.70	37.70	37.52	37.70	+0.27%	2,952
08/21/2026	37.68	37.68	37.47	37.60	-0.05%	3,878
08/20/2026	37.70	37.70	37.43	37.62	-0.24%	7,126
08/19/2026	37.45	37.94	37.45	37.71	+1.26%	3,667
08/18/2026	37.39	37.39	37.20	37.24	-0.21%	5,127
08/17/2026	37.20	37.32	37.20	37.32	+0.35%	5,097
08/14/2026	37.16	37.19	37.06	37.19	+0.19%	5,049
08/14/2026	$0.28 Dividend
08/13/2026	36.85	37.57	36.85	37.12	-1.14%	3,110
08/12/2026	37.22	37.55	37.08	37.55	-0.50%	3,687
08/11/2026	37.02	37.74	37.02	37.74	+1.74%	3,312
08/10/2026	36.84	37.20	36.84	37.09	-1.53%	3,826
08/07/2026	36.77	37.67	36.77	37.67	+1.85%	3,095
08/06/2026	36.77	37.25	36.67	36.98	+0.54%	3,800
08/05/2026	36.52	37.70	36.52	36.78	+0.27%	6,317
08/04/2026	36.84	37.11	36.68	36.68	+0.03%	7,544
08/03/2026	36.42	36.67	36.42	36.67	+0.87%	4,950
07/31/2026	36.46	36.52	36.36	36.36	-2.63%	5,664
07/30/2026	37.70	37.70	36.32	37.34	-0.48%	3,896
07/29/2026	36.74	37.52	36.74	37.52	+1.48%	4,766
07/28/2026	35.90	37.67	35.90	36.97	+2.53%	7,637
07/27/2026	36.14	36.49	35.58	36.06	+1.20%	3,874
07/27/2026	$0.81 Earnings
07/24/2026	35.75	36.56	35.63	35.63	+0.36%	3,785
07/23/2026	35.29	36.21	35.29	35.50	+0.51%	5,019
07/22/2026	35.73	35.93	35.32	35.32	-1.98%	17,853
07/21/2026	35.55	36.04	35.55	36.04	+1.40%	4,764
07/20/2026	36.09	36.09	35.27	35.54	-1.51%	5,229
07/17/2026	36.35	36.76	36.00	36.09	-1.20%	5,867
07/16/2026	36.74	36.74	36.52	36.52	-0.49%	3,255
07/15/2026	36.05	36.71	36.05	36.70	+3.32%	3,253
07/14/2026	36.20	36.59	35.52	35.52	-1.40%	2,434
07/13/2026	36.20	36.70	35.46	36.03	-0.30%	6,651
07/10/2026	37.35	37.35	36.14	36.14	-3.75%	6,200
07/09/2026	37.96	37.96	37.14	37.55	-0.60%	2,560
07/08/2026	37.62	37.78	37.62	37.78	+2.09%	3,700
07/07/2026	37.90	37.90	37.00	37.00	-2.02%	2,077
07/06/2026	38.57	38.57	37.77	37.77	-0.24%	3,123
07/02/2026	38.03	38.03	37.85	37.85	-0.44%	2,462
07/01/2026	37.27	38.02	37.27	38.02	+1.08%	4,325
06/30/2026	37.25	37.62	37.00	37.62	+1.61%	7,313
06/29/2026	37.62	37.62	36.83	37.02	-1.69%	5,085
06/26/2026	37.24	38.10	37.22	37.66	+1.85%	90,861
06/25/2026	36.72	36.97	36.44	36.97	+0.40%	2,928
06/24/2026	36.72	37.40	36.72	36.82	+0.32%	8,307
06/23/2026	35.13	36.72	35.13	36.70	+4.61%	5,398
06/22/2026	36.71	36.71	35.09	35.09	-4.46%	6,433
06/18/2026	37.67	37.67	36.71	36.72	-0.51%	13,066
06/17/2026	36.41	37.44	36.41	36.91	-1.64%	4,208
06/16/2026	37.02	37.53	36.67	37.53	+1.31%	2,336
06/15/2026	37.27	37.27	37.04	37.04	-0.52%	2,574
06/12/2026	36.92	37.36	35.61	37.23	+0.31%	5,170
06/11/2026	37.04	37.50	37.04	37.12	+1.11%	3,794
06/10/2026	34.24	37.13	34.24	36.71	+6.57%	16,671
06/09/2026	33.87	34.45	33.87	34.45	+0.87%	6,451
06/08/2026	33.84	34.24	33.84	34.15	+0.82%	3,543
06/05/2026	33.75	33.87	33.75	33.87	-0.47%	1,931
06/04/2026	33.60	34.03	33.60	34.03	+1.09%	1,686
06/03/2026	34.04	34.04	33.65	33.67	-1.19%	10,447