CB Financial Stock Price History, CBFV Historical Prices

Add to My Stocks
$35.05 $0.45 (1.27%) CBFV stock closing price Jun 21, 2018 (Closing)

View and download CB Financial stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with CB Financial P/E ratio, and PS ratio. The CB Financial stock price history chart shows that the stock price reached a high of $35.95 on Jun 04, 2018, and a low of $19.05 on Mar 04, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 36 36 35.25 35.5 24,740 22.19 3.54
2018-06-19 35.6 35.9 35.3 35.9 33,843 22.44 3.58
2018-06-18 35.4 36 35.07 35.75 34,303 22.34 3.56
2018-06-15 35.93 35.93 34.45 35.75 26,276 22.34 3.56
2018-06-14 36 36 35.15 35.7 32,209 22.31 3.56
2018-06-13 35.6 35.9 35.33 35.9 29,179 22.44 3.58
2018-06-12 35.25 35.78 34.55 35.6 24,538 22.25 3.55
2018-06-11 35.15 35.45 35 35.1 13,730 21.94 3.5
2018-06-08 35.65 35.65 34.9 35 10,266 21.88 3.49
2018-06-07 35.6 35.6 35 35.6 7,356 22.25 3.55
2018-06-06 36 36.1 35.2 35.45 14,162 22.16 3.53
2018-06-05 35.5 36.18 34.73 35.5 14,021 22.19 3.54
2018-06-04 35.5 36.95 35.33 35.95 14,968 22.47 3.58
2018-06-01 34.45 35.35 34.1 35.35 13,834 22.09 3.52
2018-05-31 34.45 34.9 34.15 34.85 11,699 21.78 3.47
2018-05-30 33.95 34.95 33.7 34.05 6,590 21.28 3.39
2018-05-29 34 34.7 33.7 34.25 9,285 21.41 3.41
2018-05-25 34 34.5 33.65 34.4 4,238 21.5 3.43
2018-05-24 34 34 33.75 33.85 7,403 21.16 3.37
2018-05-23 33.15 34.45 33 33.9 15,527 21.19 3.38
2018-05-22 33 34.5 33 34.45 16,213 21.53 3.43
2018-05-21 35 35 33.3 33.95 18,509 21.22 3.38
2018-05-18 34.05 34.45 33.3 33.65 7,339 21.03 3.35
2018-05-17 34.8 34.8 33.5 34.25 4,446 21.41 3.41
2018-05-16 34.07 34.95 34.07 34.1 5,301 21.31 3.4
2018-05-15 34.45 34.6 34.25 34.4 4,603 21.5 3.43
2018-05-14 34.35 34.65 33.9 34.65 8,517 21.66 3.45
2018-05-11 34.4 34.9 33.75 34.7 11,474 21.69 3.46
2018-05-10 32.5 34.5 32.37 34.3 11,979 21.44 3.42
2018-05-09 31.8 32.5 31.7 32.5 5,925 20.31 3.24
2018-05-08 32 32.35 31.1 32.35 4,435 20.22 3.22
2018-05-07 30.94 32 30.94 32 1,817 20 3.19
2018-05-04 31.95 31.95 31.15 31.7 10,191 19.81 3.16
2018-05-03 31.6 32 31.5 32 10,550 20 3.19
2018-05-02 31.75 31.95 31.64 31.75 3,086 19.84 3.16
2018-05-01 0 0 0 31.91 155 - -
2018-04-30 31.5 31.91 30.54 31.91 11,474 19.94 3.18
2018-04-27 0 0 0 32 107 - -
2018-04-26 31.5 32 31.5 32 1,303 18.94 3.25
2018-04-25 31.9 31.9 31.9 31.9 164 18.88 3.24
2018-04-24 31.5 31.65 31.5 31.65 2,559 18.73 3.22
2018-04-23 31.45 32 31.45 32 4,143 18.94 3.25
2018-04-20 31.44 31.5 31.28 31.5 3,869 18.64 3.2
2018-04-19 31.4 31.5 30.28 31.5 6,893 18.64 3.2
2018-04-18 30.3 31.76 30.05 31.05 21,664 18.37 3.16
2018-04-17 31.29 31.29 31.29 31.29 725 18.52 3.18
2018-04-16 0 0 0 32.4 31 - -
2018-04-13 31.93 32.4 31.93 32.4 718 19.17 3.29
2018-04-12 32.45 32.5 32.45 32.5 1,034 19.23 3.3
2018-04-11 32.01 32.53 32.01 32.53 711 19.25 3.31
2018-04-10 32.06 32.65 32 32.65 5,189 19.32 3.32
2018-04-09 0 0 0 32.41 0 - -
2018-04-06 31.2 32.41 30.95 32.41 78 19.18 3.29
2018-04-05 31.2 32.41 30.95 32.41 7,818 19.18 3.29
2018-04-04 31.41 31.41 31.41 31.41 446 18.58 3.19
2018-04-03 30.85 31 30.5 30.6 3,375 18.11 3.11
2018-04-02 30.95 30.95 30.95 30.95 184 18.31 3.15
2018-03-30 0 0 0 31.05 0 - -
2018-03-29 31.15 31.15 30.45 31.05 1,288 18.37 3.16
2018-03-28 30.4 30.4 30.4 30.4 170 17.99 3.09
2018-03-27 30.3 30.55 30 30.07 3,368 17.8 3.06
2018-03-26 29.75 30.3 29.75 29.8 7,620 17.63 3.03
2018-03-23 30.06 30.55 30.06 30.55 787 18.08 3.11
2018-03-22 30.09 30.55 29.75 30.3 4,963 17.93 3.08
2018-03-21 30 30.18 29.8 30.18 1,332 17.86 3.07
2018-03-20 30.28 30.55 30.21 30.49 1,615 18.04 3.1
2018-03-19 30.25 30.55 30.25 30.55 3,590 18.08 3.11
2018-03-16 30.25 30.25 29.1 30.25 5,186 17.9 3.07
2018-03-15 30.55 30.55 30.3 30.55 4,473 18.08 3.11
2018-03-14 30.55 30.61 30.1 30.55 2,091 18.08 3.11
2018-03-13 0 0 0 30.55 11 - -
2018-03-12 29.75 30.55 29.75 30.55 1,725 18.08 3.11
2018-03-09 29.46 30.03 29.46 30.03 880 17.77 3.05
2018-03-08 28.91 29.75 28.91 29.75 2,224 17.6 3.02
2018-03-07 29.2 29.5 29.2 29.45 1,276 17.43 2.99
2018-03-06 29.1 29.5 29 29.15 4,084 17.25 2.96
2018-03-05 0 0 0 29.44 735 - -
2018-03-02 29 29.44 29 29.44 644 17.42 2.99
2018-03-01 29.3 29.3 29 29.1 3,646 17.22 2.96
2018-02-28 29.65 30.1 29.5 30.1 3,512 17.81 3.06
2018-02-27 29.75 30.1 29.5 30.1 3,009 17.81 3.06
2018-02-26 29.75 29.75 29.64 29.75 1,831 17.6 3.02
2018-02-23 29.75 29.75 29.75 29.75 412 17.6 3.02
2018-02-22 29.75 29.75 29.69 29.7 1,077 17.57 3.02
2018-02-21 29.75 30 29.6 29.6 1,722 17.52 3.01
2018-02-20 30 30 29.75 29.86 2,025 17.67 3.04
2018-02-19 0 0 0 30.94 0 - -
2018-02-16 30.15 31 30 30.94 5,931 18.31 3.14
2018-02-15 0 0 0 30.55 0 - -
Get more Data

CB Financial Stock History 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 Stock Price History: Past 5 years

Max Stock Price35.95Jun 04,2018
Min Stock Price19.05Mar 04,2016
Avg Stock Price24.35

CB Financial Historical PE ratio: Past 5 years

Max PE Ratio22.44Jun 13,2018
Min PE Ratio9.25Mar 04,2016
Avg PE Ratio13.87

CB Financial Historical PS ratio: Past 5 years

Max PS Ratio3.58Jun 13,2018
Min PS Ratio1.96Mar 04,2016
Avg PS Ratio2.67

CBFV Industry Peers

Company Price Change (%)
Esquire Fin Hld (ESQ)26.210.54 (2.02%)
Lcnb (LCNB)20.650.6 (2.99%)
Dnb Financial (DNBF)34.750.2 (0.57%)
Cnb Financial (CCNE)31.850.21 (0.66%)
Acnb (ACNB)32.550.35 (1.09%)
Emclaire (EMCF)34.30.03 (0.09%)
Metro Bancorp (METR)28.190 (0%)

We provide CB Financial share price history along with PE ratio and PS ratio for doing CB Financial fundamental analysis. CB Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. CBFV stock closed at $35.05 and traded with a volume of 85,501 on the last trading day. CB Financial historical P/S ratio was at a high of 3.58 on Jun 13, 2018 and a low of 1.96 on Mar 04, 2016.