CB Financial Stock Price History, CBFV Historical Prices

Add to My Stocks
$30.94 $0.39 (1.28%) CBFV stock closing price Feb 16, 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 $31.5 on Jan 26, 2018, and a low of $19.05 on Mar 04, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 30.15 31 30 30.94 5,931 16.72 3.17
2018-02-14 30 31 29.26 30.55 3,731 16.51 3.13
2018-02-13 29.6 30 29.2 29.94 5,187 16.19 3.07
2018-02-09 31.19 31.19 29.25 31.13 6,286 16.83 3.19
2018-02-08 30.35 30.4 29.55 29.6 3,799 16 3.03
2018-02-07 30.3 30.3 30.15 30.15 2,396 16.3 3.09
2018-02-06 30 31.01 30 30.88 8,045 16.69 3.16
2018-02-05 30.4 31.09 30.05 31.09 1,303 16.81 3.19
2018-02-02 30.8 31.15 30.4 31.15 2,853 16.84 3.19
2018-01-31 31 31.1 31 31.1 826 16.81 3.19
2018-01-30 31 31 31 31 618 16.76 3.18
2018-01-29 31.32 31.32 31.32 31.32 309 16.93 3.21
2018-01-26 30.4 31.5 30.4 31.5 567 17.03 3.23
2018-01-25 31.35 31.35 31.35 31.35 152 16.95 3.21
2018-01-24 31.35 31.9 30.85 31.05 8,406 16.78 3.18
2018-01-23 30.4 31.15 30.4 31.02 9,762 16.77 3.18
2018-01-22 30.4 30.45 30.4 30.45 667 16.46 3.12
2018-01-19 30.44 31.8 30.44 31 5,485 16.76 3.18
2018-01-18 30.8 30.8 30.5 30.5 561 16.49 3.13
2018-01-16 30.95 30.95 30.95 30.95 386 16.73 3.17
2018-01-12 30.75 30.95 30.5 30.94 2,434 16.72 3.17
2018-01-11 31 31 31 31 212 16.76 3.18
2018-01-10 30.69 30.69 30.69 30.69 228 16.59 3.14
2018-01-09 30.55 30.99 30.45 30.61 1,952 16.55 3.14
2018-01-08 30.6 31 30.45 30.66 6,557 16.57 3.14
2018-01-05 29.5 30.45 29.5 30.45 4,311 16.46 3.12
2018-01-04 29.86 30 29.5 29.5 10,893 15.95 3.02
2018-01-03 30 30 29.05 29.95 10,501 16.19 3.07
2018-01-02 30 30 29.95 29.95 4,732 16.19 3.07
2017-12-29 30.05 30.05 30 30 7,415 16.22 3.07
2017-12-28 30.25 30.25 30 30 1,652 16.22 3.07
2017-12-26 30.4 30.4 30.2 30.32 1,657 16.39 3.11
2017-12-22 30.75 30.75 30.75 30.75 166 16.62 3.15
2017-12-21 30.4 30.6 30.4 30.5 1,826 16.49 3.13
2017-12-20 30.3 31.43 30.3 30.35 4,142 16.41 3.11
2017-12-19 30.15 31.5 30.05 30.3 17,998 16.38 3.11
2017-12-18 30.3 30.75 30 30.1 14,666 16.27 3.08
2017-12-15 29.85 30.75 29.85 30.75 6,043 16.62 3.15
2017-12-14 29.8 29.95 29.5 29.6 1,785 16 3.03
2017-12-13 29.45 29.95 29.45 29.5 14,877 15.95 3.02
2017-12-12 30.25 30.25 29.75 29.75 544 16.08 3.05
2017-12-11 29.94 29.94 29.94 29.94 147 16.18 3.07
2017-12-08 30 30 29.5 29.5 4,812 15.95 3.02
2017-12-07 29.55 30 29.55 29.94 2,267 16.18 3.07
2017-12-06 29.5 30 29.5 29.55 3,745 15.97 3.03
2017-12-05 29.55 30.15 29.55 30 9,239 16.22 3.07
2017-12-04 29.75 29.95 29.55 29.55 2,293 15.97 3.03
2017-12-01 29.95 29.95 28.25 29.9 1,299 16.16 3.06
2017-11-30 0 0 0 29.87 53 - -
2017-11-29 27.53 29.89 27.53 29.87 1,619 16.15 3.06
2017-11-28 29.65 30.54 29.65 30.35 1,131 16.41 3.11
2017-11-27 30 30.59 30 30.59 652 16.54 3.14
2017-11-24 30.75 30.75 30.75 30.75 268 16.62 3.15
2017-11-23 0 0 0 30.5 0 - -
2017-11-22 30.3 30.5 30.3 30.5 593 16.49 3.13
2017-11-21 30.05 30.05 29.5 29.5 1,301 15.95 3.02
2017-11-20 29.65 29.75 29.15 29.73 4,164 16.07 3.05
2017-11-17 30.5 31.1 29.6 29.65 36,461 16.03 3.04
2017-11-16 30.09 30.41 29.96 30.41 1,041 16.44 3.12
2017-11-15 29.9 30.44 29.9 30.44 224 16.46 3.12
2017-11-14 0 0 0 29.08 1 - -
2017-11-13 30.42 30.42 29.08 29.08 1,611 15.72 2.98
2017-11-10 29.65 29.65 29.65 29.65 125 16.03 3.04
2017-11-09 29.9 29.9 29.7 29.7 2,166 16.05 3.04
2017-11-08 0 0 0 29.51 71 - -
2017-11-07 29.5 29.51 29.5 29.51 655 15.95 3.02
2017-11-06 29.75 29.75 29.75 29.75 167 16.08 3.05
2017-11-03 30.25 30.5 30.2 30.5 1,755 16.49 3.13
2017-11-02 30.2 30.5 30 30.21 2,029 16.33 3.1
2017-11-01 29.5 30.2 29.45 30.15 6,723 16.3 3.09
2017-10-31 28.55 29.3 28.55 29.3 3,796 15.84 3
2017-10-30 28.35 29.4 28.25 28.35 3,800 15.32 2.91
2017-10-27 29.25 29.4 29.25 29.25 783 16.91 3.04
2017-10-26 0 0 0 29.34 0 - -
2017-10-25 0 0 0 29.34 70 - -
2017-10-24 28.35 29.34 28.35 29.34 1,913 16.96 3.05
2017-10-23 28 29.31 28 29.31 2,129 16.94 3.04
2017-10-20 0 0 0 29.05 12 - -
2017-10-19 0 0 0 29.05 15 - -
2017-10-18 29.2 29.6 28.75 29.05 2,107 16.79 3.02
2017-10-17 29.05 29.79 29.05 29.79 311 17.22 3.09
2017-10-16 28.5 29.89 28.5 29.89 340 17.28 3.1
2017-10-13 28.55 29.98 28.35 28.8 1,690 16.65 2.99
2017-10-12 28.75 30 28.75 29.5 545 17.05 3.06
2017-10-11 28.45 29.25 28.45 29.25 2,155 16.91 3.04
2017-10-10 0 0 0 29.35 97 - -
2017-10-09 0 0 0 29.35 76 - -
2017-10-06 29.15 30.05 29.15 29.35 3,540 16.97 3.05
2017-10-05 29 30.09 28.61 30.09 729 17.4 3.12
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 Price31.5Jan 26,2018
Min Stock Price19.05Mar 04,2016
Avg Stock Price23.55

CB Financial Historical PE ratio: Past 5 years

Max PE Ratio17.46Oct 03,2017
Min PE Ratio9.25Mar 04,2016
Avg PE Ratio13.05

CB Financial Historical PS ratio: Past 5 years

Max PS Ratio3.23Jan 26,2018
Min PS Ratio1.96Mar 04,2016
Avg PS Ratio2.59

CBFV Industry Peers

Company Price Change (%)
Hampden Bancorp (HBNK)22.210 (0%)
Bancorp Of New Jersey (BKJ)17.790.04 (0.23%)
Dnb Financial (DNBF)33.61.2 (3.7%)
Cnb Financial (CCNE)28.030.17 (0.61%)
Acnb (ACNB)27.40.05 (0.18%)
Emclaire (EMCF)33.50 (0%)
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 $30.94 and traded with a volume of 5,931 on the last trading day. CB Financial historical P/S ratio was at a high of 3.23 on Jan 26, 2018 and a low of 1.96 on Mar 04, 2016.