CB Financial Stock Price History (NASDAQ:CBFV)

Add to My Stocks
$28.24 $0.06 (0.2%) CBFV stock closing price Apr 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download CB Financial stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and CB Financial P/E ratio data for the stock. The CB Financial stock price history chart shows that the stock price was at a low of 19.05 on 04 Mar, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2828.3028.3028.2428.2476015.272.93
2017-04-2728.3028.3028.3028.3053015.302.93
2017-04-2628.2028.3027.9828.21326215.252.92
2017-04-2527.8528.3027.6628.30302715.302.93
2017-04-2427.8527.8527.8527.8521015.052.88
2017-04-2127.8028.2027.8027.85473015.052.88
2017-04-2027.9527.9527.7027.80241815.032.88
2017-04-1928.2528.3028.2528.25205815.272.93
2017-04-1827.8028.4227.8027.8073415.032.88
2017-04-1328.3528.3528.3528.3525215.322.94
2017-04-1228.2028.4528.2028.2040115.242.92
2017-04-1127.7528.4527.5627.85689515.052.88
2017-04-1028.4228.4227.2528.30165015.302.93
2017-04-0728.9028.9027.7027.70118614.972.87
2017-04-0627.6528.9027.6528.9030015.622.99
2017-04-0527.5028.1527.3027.30873714.762.83
2017-04-0428.5028.8027.1027.30820614.762.83
2017-04-0328.3028.9028.3028.65147515.492.97
2017-03-3128.3028.4028.2528.30512015.302.93
2017-03-3028.8528.9528.6928.70571515.512.97
2017-03-2928.6428.9528.6428.85303415.602.99
2017-03-2828.9028.9028.5528.5588615.432.96
2017-03-2728.5528.5528.3528.55115015.432.96
2017-03-2428.6828.6828.5528.5570615.432.96
2017-03-2328.7528.8028.4528.75305315.542.98
2017-03-2228.6529.0028.4828.95917715.653.00
2017-03-2128.9529.1028.4028.75807515.542.98
2017-03-2028.8029.3028.6529.151727015.763.02
2017-03-1725.5129.4025.5129.357616315.873.04
2017-03-1626.5026.5026.5026.5041114.322.74
2017-03-1526.8026.9526.5026.5083014.322.74
2017-03-1426.5527.0326.5526.9692914.572.79
2017-03-1326.5526.5526.5526.5563514.352.75
2017-03-1027.0027.0026.5026.50108714.322.74
2017-03-0926.9027.0026.8526.85262214.512.78
2017-03-0826.6026.8026.6026.80242114.492.78
2017-03-0726.7026.9026.7026.85100114.512.78
2017-03-0626.5026.6026.5026.6090214.382.76
2017-03-0326.1526.6026.1526.30289114.222.72
2017-03-0226.3026.3026.3026.3039014.222.72
2017-03-0126.2926.4026.2926.32233414.232.73
2017-02-2826.3026.3025.6925.90969814.002.68
2017-02-2725.2526.4025.2526.40734714.272.73
2017-02-2425.2525.2525.2525.25213713.652.62
2017-02-2325.2525.6025.2525.25356113.652.62
2017-02-2226.2526.2525.2525.25890113.652.62
2017-02-2126.1026.3826.1026.3845614.262.73
2017-02-200.000.000.0025.850N/AN/A
2017-02-1726.0026.0025.8525.8529713.972.68
2017-02-1626.4526.4526.1526.35960614.242.73
2017-02-1526.5026.6025.5026.501468414.322.74
2017-02-1425.9426.2025.9426.20336214.162.71
2017-02-1325.9326.1225.8026.07177614.092.70
2017-02-1026.2626.2625.6526.20171514.162.71
2017-02-0926.2026.6025.8525.85104613.972.68
2017-02-0826.8526.8725.5626.058684214.082.70
2017-02-0726.4026.9026.4026.9038314.542.79
2017-02-0626.8526.8526.8526.8528414.512.78
2017-02-030.000.000.0026.90143N/AN/A
2017-02-0227.0027.0026.9026.90118214.542.79
2017-02-0127.0027.1026.3527.00954414.602.80
2017-01-3126.9527.0026.9026.95149215.062.80
2017-01-3026.3326.5526.2526.55184714.832.76
2017-01-270.000.000.0026.1020N/AN/A
2017-01-2626.0026.1026.0026.1041814.582.72
2017-01-2526.2026.2026.2026.2010614.642.73
2017-01-240.000.000.0025.500N/AN/A
2017-01-2325.5025.5025.5025.5045614.252.65
2017-01-2026.4026.5026.4026.50213614.802.76
2017-01-1926.1026.3026.1026.30213414.692.74
2017-01-1826.1526.3725.1026.00334214.532.70
2017-01-1726.5028.1026.2026.20133914.642.73
2017-01-160.000.000.0026.500N/AN/A
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
2017-01-020.000.000.0025.850N/AN/A
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
2016-12-260.000.000.0025.550N/AN/A
2016-12-2325.6525.6525.5525.5556314.272.66
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 29.35 Mar 17,2017
Min Stock Price 19.05 Mar 04,2016
Avg Stock Price 21.92

CB Financial Historical PE ratio: Past 5 years

Max PE Ratio 15.87 Mar 17,2017
Min PE Ratio 9.25 Mar 04,2016
Avg PE Ratio 11.77

CB Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.04 Mar 17,2017
Min PS Ratio 1.96 Mar 04,2016
Avg PS Ratio 2.43

CBFV Industry Peers

Company Price Change (%)
Sussex Bancorp (SBBX)25.80.35 (1.38%)
Royal Bancshares Of Pennsylvania (RBPAA)4.280.02 (0.47%)
Commercial National Financial (CNAF)21.10 (0%)
Susquehanna Bancshares (SUSQ)14.20.11 (0.77%)
Dnb Financial (DNBF)33.450.95 (2.76%)
Cnb Financial (CCNE)23.890.6 (2.45%)
Acnb (ACNB)30.950.15 (0.49%)

We provide CB Financial historical quotes along with PE ratio and PS ratio for doing CB Financial fundamental analysis. CB Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 28.24 and 760 shares of CBFV were traded on 28 Apr, 2017. Looking at CB Financial stock market history data, the P/S ratio was at a low of 1.96 on 04 Mar, 2016. .