CB Financial Stock Price History (NASDAQ:CBFV)

Add to My Stocks
$26.5 $0.2 (0.76%) CBFV stock closing price Jan 20, 2017 (Closing)

View and download CB Financial stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and CB Financial P/E ratio data for the stock. The stock price was at a 5 year high of 26.9 on 20 Dec, 2016 as seen from CB Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-130.000.000.0026.5019N/AN/A
2017-01-1225.9226.5025.7326.50819314.802.76
2017-01-1125.9525.9525.5525.55113514.272.66
2017-01-1025.7126.0525.4425.95103714.502.70
2017-01-0925.6525.9525.6525.95148814.502.70
2017-01-0626.1026.1026.0726.0791614.572.71
2017-01-0526.0026.1025.6326.10263314.582.72
2017-01-0425.5026.0025.5025.90852714.472.69
2017-01-0326.1026.1025.9326.03158614.542.71
2016-12-3025.3526.0525.3525.8576514.442.69
2016-12-2925.8025.8025.2525.25162714.112.63
2016-12-2825.5525.5525.5525.5510014.272.66
2016-12-2725.5525.5525.5025.5086014.252.65
2016-12-2325.6525.6525.5525.5556314.272.66
2016-12-2226.1526.1526.1026.1066514.582.72
2016-12-2125.8626.4525.8626.20288114.642.73
2016-12-2026.5026.9026.2526.90712415.032.80
2016-12-1926.2026.5026.2026.40113114.752.75
2016-12-1626.2526.5025.9026.45371714.782.75
2016-12-1525.2526.2525.2526.25591514.672.73
2016-12-1425.3025.6025.2525.251613014.112.63
2016-12-1325.4025.4025.3025.40275114.192.64
2016-12-1225.6025.6025.5025.50302914.252.65
2016-12-0925.5026.0725.3025.601373214.302.66
2016-12-0825.3525.5025.3025.50349114.252.65
2016-12-0725.2325.5025.1025.40242614.192.64
2016-12-0625.2525.4525.2025.45862114.222.65
2016-12-0525.0025.2525.0025.25973314.112.63
2016-12-0224.7524.9524.7124.95686713.942.60
2016-12-0124.5024.5024.4524.50895713.682.55
2016-11-3024.4024.5024.3824.50222913.692.55
2016-11-2924.2024.5024.2024.40622613.632.54
2016-11-280.000.000.0024.5045N/AN/A
2016-11-2524.5024.5024.5024.50205913.692.55
2016-11-240.000.000.0024.500N/AN/A
2016-11-2324.5024.5024.4324.50184013.692.55
2016-11-2224.0124.5024.0124.50302413.692.55
2016-11-2124.5024.5024.4524.4584313.662.54
2016-11-1824.4824.5024.4524.50397913.692.55
2016-11-1723.5525.5023.5324.30484913.582.53
2016-11-1623.4023.5023.2923.50285013.132.44
2016-11-1523.3523.3523.2523.2550812.992.42
2016-11-1423.3523.4023.2023.20590312.962.41
2016-11-1123.0023.3523.0023.3514565813.052.43
2016-11-1023.0023.0022.7522.88181612.782.38
2016-11-0922.9023.0022.8023.00425112.852.39
2016-11-0822.7523.0022.7022.80321812.742.37
2016-11-0722.9523.0822.6323.08335712.892.40
2016-11-0422.2522.4822.2022.30190812.462.32
2016-11-0323.0023.0022.8022.8070012.742.37
2016-11-0222.9023.1522.4322.85594112.772.38
2016-11-0122.9923.0022.7322.96236212.832.39
2016-10-3122.8523.0022.5022.50458312.572.34
2016-10-2823.5023.6023.4123.4183012.132.41
2016-10-2723.2523.4523.2523.34120012.092.41
2016-10-2623.4823.5023.1023.27182812.062.40
2016-10-250.000.000.0023.4641N/AN/A
2016-10-240.000.000.0023.4644N/AN/A
2016-10-2123.4623.4623.4623.4650212.162.42
2016-10-200.000.000.0023.5513N/AN/A
2016-10-1923.5223.6223.5223.55160012.202.43
2016-10-1823.0024.0022.5023.30627212.072.40
2016-10-1723.0023.3023.0023.00121211.922.37
2016-10-140.000.000.0023.0531N/AN/A
2016-10-1323.2523.6523.0523.05325711.942.38
2016-10-1223.2023.2523.0223.02316411.932.37
2016-10-110.000.000.0023.0584N/AN/A
2016-10-1023.0523.0523.0523.0529711.942.38
2016-10-070.000.000.0023.310N/AN/A
2016-10-060.000.000.0023.310N/AN/A
2016-10-0523.3123.3123.3123.3170112.082.40
2016-10-040.000.000.0023.3047N/AN/A
2016-10-0323.4023.4023.1323.30359112.072.40
2016-09-3022.7523.4022.7523.40180512.122.41
2016-09-2923.2523.4023.0723.40241612.122.41
2016-09-2823.0523.0523.0523.0518611.942.38
2016-09-2723.3023.3622.7522.99155611.912.37
2016-09-260.000.000.0023.1211N/AN/A
2016-09-2323.2723.3923.0723.12130111.982.38
2016-09-2223.0623.3622.6622.6641811.742.34
2016-09-2123.0023.1223.0023.0083911.922.37
2016-09-2022.8923.3822.8923.18181012.012.39
2016-09-1923.2723.4022.5322.95491011.892.37
2016-09-1623.2423.2423.2423.2444912.042.40
2016-09-1523.2623.2622.7322.7366011.782.34
2016-09-1422.5423.3122.5422.7047911.762.34
2016-09-1323.1223.3122.7423.08223711.962.38
2016-09-1223.4023.4023.3423.3462012.092.41
2016-09-090.000.000.0023.0012N/AN/A
Get more Data

CB Financial Stock Chart

View CBFV PE ratio, PS ratio stocks charts and compare with peers.
CBFV Chart
Note: Compare CB Financial stock price history with the index and industry peers.

CB Financial Historical Prices: Past 5 years

Max Stock Price 26.9 Dec 20,2016
Min Stock Price 19.05 Mar 04,2016
Avg Stock Price 21.24

CB Financial Historical PE ratio: Past 5 years

Max PE Ratio 15.03 Dec 20,2016
Min PE Ratio 9.25 Mar 04,2016
Avg PE Ratio 11.17

CB Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.8 Dec 20,2016
Min PS Ratio 1.96 Mar 04,2016
Avg PS Ratio 2.35

CBFV Industry Peers

Company Price Change (%)
Smartfinancial (SMBK)190 (0%)
Howard Bancorp (HBMD)15.360 (0%)
Commercial National Financial (CNAF)220 (0%)
Susquehanna Bancshares (SUSQ)14.20.11 (0.77%)
Dnb Financial (DNBF)28.250.25 (0.88%)
Cnb Financial (CCNE)25.130.07 (0.28%)
Acnb (ACNB)29.850.1 (0.34%)

CB Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in CB Financial stock analysis. CB Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. CBFV saw an opening price of 26.4, and a closing price of 26.5 on 20 Jan, 2017. The company's P/S ratio was at a high of 2.8 on 20 Dec, 2016 according to our CB Financial stock market history data. .