NASDAQ:CBFV | Historical Stock Price | CB Financial Services, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.16$18.42$27.90$42.27$64.03$96.992003-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$19.00$24.91100——
2010-12-30$19.00$24.91300——
2010-12-29$19.00$24.91500——
2010-12-28$19.00$24.910——
2010-12-27$19.00$24.91100——
2010-12-23$19.00$24.910——
2010-12-22$19.00$24.912,100——
2010-12-21$18.85$24.71500——
2010-12-20$18.50$24.250——
2010-12-17$18.50$24.254,000——
2010-12-16$18.85$24.71200——
2010-12-15$18.85$24.71100——
2010-12-14$18.85$24.710——
2010-12-13$18.85$24.710——
2010-12-10$18.85$24.71600——
2010-12-09$18.25$23.930——
2010-12-08$18.25$23.93800——
2010-12-07$18.65$24.450——
2010-12-06$18.65$24.450——
2010-12-03$18.65$24.450——
2010-12-02$18.65$23.911,100——
2010-12-01$18.75$24.040——
2010-11-30$18.75$24.04200——
2010-11-29$18.50$23.721,000——
2010-11-26$18.75$24.040——
2010-11-24$18.75$24.041,600——
2010-11-23$18.75$24.040——
2010-11-22$18.75$24.040——
2010-11-19$18.75$24.040——
2010-11-18$18.75$24.04500——
2010-11-17$18.75$24.04700——
2010-11-16$19.00$24.360——
2010-11-15$19.00$24.36100——
2010-11-12$19.00$24.360——
2010-11-11$19.00$24.360——
2010-11-10$19.00$24.361,100——
2010-11-09$19.00$24.361,100——
2010-11-08$17.51$22.450——
2010-11-05$17.51$22.450——
2010-11-04$17.51$22.45500——
2010-11-03$19.00$24.36600——
2010-11-02$19.00$24.360——
2010-11-01$19.00$24.361,000——
2010-10-29$19.00$24.360——
2010-10-28$19.00$24.360——
2010-10-27$19.00$24.360——
2010-10-26$19.00$24.36200——
2010-10-25$19.00$24.36200——
2010-10-22$19.00$24.360——
2010-10-21$19.00$24.36500——
2010-10-20$19.00$24.360——
2010-10-19$19.00$24.360——
2010-10-18$19.00$24.360——
2010-10-15$19.00$24.360——
2010-10-14$19.00$24.36500——
2010-10-13$18.50$23.720——
2010-10-12$18.50$23.720——
2010-10-11$18.50$23.720——
2010-10-08$18.50$23.720——
2010-10-07$18.50$23.728,700——
2010-10-06$20.00$25.640——
2010-10-05$20.00$25.640——
2010-10-04$20.00$25.640——
2010-10-01$20.00$25.640——
2010-09-30$20.00$25.641,400——
2010-09-29$18.25$23.400——
2010-09-28$18.25$23.40300——
2010-09-27$18.25$23.401,100——
2010-09-24$17.75$22.760——
2010-09-23$17.75$22.76500——
2010-09-22$18.24$23.39100——
2010-09-21$18.00$23.080——
2010-09-20$18.00$23.080——
2010-09-17$18.00$23.080——
2010-09-16$18.00$23.080——
2010-09-15$18.00$23.080——
2010-09-14$18.00$23.080——
2010-09-13$18.00$23.081,200——
2010-09-10$18.25$23.40200——
2010-09-09$18.25$23.400——
2010-09-08$18.25$23.400——
2010-09-07$18.25$23.400——
2010-09-03$18.25$23.401,500——
2010-09-02$18.25$23.400——
2010-09-01$18.25$23.402,200——
2010-08-31$18.35$23.531,600——
2010-08-30$18.35$23.53400——
2010-08-27$18.35$23.530——
2010-08-26$18.35$23.532,000——
2010-08-25$18.00$23.080——
2010-08-24$18.00$23.080——
2010-08-23$18.00$23.080——
2010-08-20$18.00$23.080——
2010-08-19$18.00$23.080——
2010-08-18$18.00$23.080——
2010-08-17$18.00$23.0815,200——
2010-08-16$18.00$23.081,000——
2010-08-13$18.00$23.082,000——
2010-08-12$17.50$22.440——
2010-08-11$17.50$22.440——
2010-08-10$17.50$22.44200——
2010-08-09$17.50$22.440——
2010-08-06$17.50$22.444,300——
2010-08-05$17.10$21.935,000——
2010-08-04$17.50$22.441,200——
2010-08-03$17.00$21.80900——
2010-08-02$17.00$21.800——
2010-07-30$17.00$21.800——
2010-07-29$17.00$21.80400——
2010-07-28$17.00$21.800——
2010-07-27$17.00$21.803,900——
2010-07-26$17.00$21.800——
2010-07-23$17.00$21.80400——
2010-07-22$17.00$21.800——
2010-07-21$17.00$21.800——
2010-07-20$17.00$21.80200——
2010-07-19$16.65$21.35200——
2010-07-16$17.00$21.80300——
2010-07-15$16.90$21.670——
2010-07-14$16.90$21.67200——
2010-07-13$16.90$21.67200——
2010-07-12$16.60$21.290——
2010-07-09$16.60$21.29500——
2010-07-08$16.60$21.290——
2010-07-07$16.60$21.293,200——
2010-07-06$16.60$21.29200——
2010-07-02$17.00$21.800——
2010-07-01$17.00$21.800——
2010-06-30$17.00$21.80500——
2010-06-29$17.00$21.800——
2010-06-28$17.00$21.800——
2010-06-25$17.00$21.800——
2010-06-24$17.00$21.800——
2010-06-23$17.00$21.80600——
2010-06-22$16.75$21.481,900——
2010-06-21$16.75$21.480——
2010-06-18$16.75$21.480——
2010-06-17$16.75$21.48400——
2010-06-16$16.50$21.160——
2010-06-15$16.50$21.160——
2010-06-14$16.50$21.16500——
2010-06-11$16.25$20.840——
2010-06-10$16.25$20.840——
2010-06-09$16.25$20.840——
2010-06-08$16.25$20.840——
2010-06-07$16.25$20.840——
2010-06-04$16.25$20.84300——
2010-06-03$16.50$20.641,600——
2010-06-02$17.00$21.271,700——
2010-06-01$16.50$20.640——
2010-05-28$16.50$20.64600——
2010-05-27$16.75$20.960——
2010-05-26$16.75$20.96200——
2010-05-25$16.50$20.64300——
2010-05-24$16.75$20.960——
2010-05-21$16.75$20.960——
2010-05-20$16.75$20.961,000——
2010-05-19$16.50$20.641,600——
2010-05-18$16.75$20.96200——
2010-05-17$16.50$20.640——
2010-05-14$16.50$20.64500——
2010-05-13$16.75$20.960——
2010-05-12$16.75$20.960——
2010-05-11$16.75$20.960——
2010-05-10$16.75$20.96600——
2010-05-07$16.50$20.640——
2010-05-06$16.50$20.642,000——
2010-05-05$16.70$20.89400——
2010-05-04$16.50$20.640——
2010-05-03$16.50$20.640——
2010-04-30$16.50$20.64200——
2010-04-29$16.25$20.332,700——
2010-04-28$16.01$20.031,800——
2010-04-27$16.25$20.33300——
2010-04-26$16.26$20.342,700——
2010-04-23$16.50$20.64400——
2010-04-22$16.75$20.960——
2010-04-21$16.75$20.960——
2010-04-20$16.75$20.96500——
2010-04-19$16.00$20.021,300——
2010-04-16$16.00$20.021,000——
2010-04-15$16.00$20.021,000——
2010-04-14$16.10$20.14300——
2010-04-13$16.00$20.024,400——
2010-04-12$16.00$20.02200——
2010-04-09$15.65$19.580——
2010-04-08$15.65$19.580——
2010-04-07$15.65$19.580——
2010-04-06$15.65$19.583,100——
2010-04-05$15.50$19.39200——
2010-04-01$15.60$19.52300——
2010-03-31$15.75$19.710——
2010-03-30$15.75$19.71200——
2010-03-29$15.76$19.72500——
2010-03-26$16.00$20.02400——
2010-03-25$15.75$19.710——
2010-03-24$15.75$19.710——
2010-03-23$15.75$19.71500——
2010-03-22$16.00$20.022,700——
2010-03-19$16.00$20.020——
2010-03-18$16.00$20.023,300——
2010-03-17$16.00$20.02100——
2010-03-16$15.80$19.77200——
2010-03-15$15.99$20.01200——
2010-03-12$16.00$20.020——
2010-03-11$16.00$20.020——
2010-03-10$16.00$20.027,200——
2010-03-09$15.75$19.710——
2010-03-08$15.75$19.710——
2010-03-05$15.75$19.711,700——
2010-03-04$16.00$20.020——
2010-03-03$16.00$20.020——
2010-03-02$16.00$20.020——
2010-03-01$16.00$20.020——
2010-02-26$16.00$20.02100——
2010-02-25$16.00$20.020——
2010-02-24$16.00$20.021,400——
2010-02-23$15.50$19.390——
2010-02-22$15.50$19.390——
2010-02-19$15.50$19.390——
2010-02-18$15.50$19.390——
2010-02-17$15.50$19.390——
2010-02-16$15.50$19.391,000——
2010-02-12$16.00$20.020——
2010-02-11$16.00$20.020——
2010-02-10$16.00$20.020——
2010-02-09$16.00$20.020——
2010-02-08$16.00$20.020——
2010-02-05$16.00$20.020——
2010-02-04$16.00$20.020——
2010-02-03$16.00$20.020——
2010-02-02$16.00$20.020——
2010-02-01$16.00$20.020——
2010-01-29$16.00$20.021,500——
2010-01-28$16.00$20.02600——
2010-01-27$16.00$20.020——
2010-01-26$16.00$20.020——
2010-01-25$16.00$20.020——
2010-01-22$16.00$20.020——
2010-01-21$16.00$20.020——
2010-01-20$16.00$20.02300——
2010-01-19$14.75$18.450——
2010-01-15$14.75$18.450——
2010-01-14$14.75$18.450——
2010-01-13$14.75$18.45400——
2010-01-12$15.00$18.770——
2010-01-11$15.00$18.770——
2010-01-08$15.00$18.774,000——
2010-01-07$14.80$18.521,000——
2010-01-06$15.00$18.771,400——
2010-01-05$15.00$18.771,400——
2010-01-04$15.00$18.770——