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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$21.00$28.760——
2011-12-29$21.00$28.76100——
2011-12-28$20.00$27.390——
2011-12-27$20.00$27.390——
2011-12-23$20.00$27.390——
2011-12-22$20.00$27.390——
2011-12-21$20.00$27.390——
2011-12-20$20.00$27.39500——
2011-12-19$20.00$27.390——
2011-12-16$20.00$27.39200——
2011-12-15$21.45$29.380——
2011-12-14$21.45$29.380——
2011-12-13$21.45$29.380——
2011-12-12$21.45$29.381,400——
2011-12-09$19.58$26.820——
2011-12-08$19.58$26.820——
2011-12-07$19.58$26.82400——
2011-12-06$20.00$26.820——
2011-12-05$20.00$26.820——
2011-12-02$20.00$26.820——
2011-12-01$20.00$26.820——
2011-11-30$20.00$26.820——
2011-11-29$20.00$26.820——
2011-11-28$20.00$26.820——
2011-11-25$20.00$26.820——
2011-11-23$20.00$26.820——
2011-11-22$20.00$26.820——
2011-11-21$20.00$26.820——
2011-11-18$20.00$26.82200——
2011-11-17$19.75$26.480——
2011-11-16$19.75$26.480——
2011-11-15$19.75$26.48200——
2011-11-14$19.75$26.48400——
2011-11-11$20.00$26.823,600——
2011-11-10$20.50$27.490——
2011-11-09$20.50$27.490——
2011-11-08$20.50$27.490——
2011-11-07$20.50$27.490——
2011-11-04$20.50$27.490——
2011-11-03$20.50$27.490——
2011-11-02$20.50$27.49900——
2011-11-01$19.88$26.660——
2011-10-31$19.88$26.660——
2011-10-28$19.88$26.660——
2011-10-27$19.88$26.660——
2011-10-26$19.88$26.660——
2011-10-25$19.88$26.660——
2011-10-24$19.88$26.660——
2011-10-21$19.88$26.66100——
2011-10-20$19.75$26.480——
2011-10-19$19.75$26.480——
2011-10-18$19.75$26.480——
2011-10-17$19.75$26.480——
2011-10-14$19.75$26.480——
2011-10-13$19.75$26.480——
2011-10-12$19.75$26.480——
2011-10-11$19.75$26.480——
2011-10-10$19.75$26.480——
2011-10-07$19.75$26.48500——
2011-10-06$18.65$25.010——
2011-10-05$18.65$25.01300——
2011-10-04$18.65$25.010——
2011-10-03$18.65$25.010——
2011-09-30$18.65$25.010——
2011-09-29$18.65$25.010——
2011-09-28$18.65$25.010——
2011-09-27$18.65$25.010——
2011-09-26$18.65$25.010——
2011-09-23$18.65$25.01200——
2011-09-22$19.00$25.480——
2011-09-21$19.00$25.480——
2011-09-20$19.00$25.480——
2011-09-19$19.00$25.480——
2011-09-16$19.00$25.480——
2011-09-15$19.00$25.480——
2011-09-14$19.00$25.480——
2011-09-13$19.00$25.480——
2011-09-12$19.00$25.480——
2011-09-09$19.00$25.480——
2011-09-08$19.00$25.480——
2011-09-07$19.00$25.48600——
2011-09-06$19.75$26.480——
2011-09-02$19.75$26.480——
2011-09-01$19.75$26.480——
2011-08-31$19.75$26.480——
2011-08-30$19.75$26.480——
2011-08-29$19.75$26.480——
2011-08-26$19.75$26.480——
2011-08-25$19.75$26.481,400——
2011-08-24$19.75$26.480——
2011-08-23$19.75$26.480——
2011-08-22$19.75$26.480——
2011-08-19$19.75$26.480——
2011-08-18$19.75$26.48800——
2011-08-17$19.75$26.480——
2011-08-16$19.75$26.480——
2011-08-15$19.75$26.48300——
2011-08-12$19.20$25.750——
2011-08-11$19.20$25.750——
2011-08-10$19.20$25.750——
2011-08-09$19.20$25.750——
2011-08-08$19.20$25.753,500——
2011-08-05$19.00$25.480——
2011-08-04$19.00$25.48600——
2011-08-03$19.50$26.150——
2011-08-02$19.50$26.150——
2011-08-01$19.50$26.150——
2011-07-29$19.50$26.150——
2011-07-28$19.50$26.150——
2011-07-27$19.50$26.150——
2011-07-26$19.50$26.150——
2011-07-25$19.50$26.150——
2011-07-22$19.50$26.150——
2011-07-21$19.50$26.150——
2011-07-20$19.50$26.150——
2011-07-19$19.50$26.150——
2011-07-18$19.50$26.150——
2011-07-15$19.50$26.150——
2011-07-14$19.50$26.150——
2011-07-13$19.50$26.150——
2011-07-12$19.50$26.150——
2011-07-11$19.50$26.15200——
2011-07-08$19.50$26.150——
2011-07-07$19.50$26.150——
2011-07-06$19.50$26.151,000——
2011-07-05$18.50$24.810——
2011-07-01$18.50$24.810——
2011-06-30$18.50$24.810——
2011-06-29$18.50$24.810——
2011-06-28$18.50$24.810——
2011-06-27$18.50$24.810——
2011-06-24$18.50$24.810——
2011-06-23$18.50$24.81400——
2011-06-22$19.25$25.810——
2011-06-21$19.25$25.81500——
2011-06-20$18.50$24.810——
2011-06-17$18.50$24.810——
2011-06-16$18.50$24.810——
2011-06-15$18.50$24.810——
2011-06-14$18.50$24.810——
2011-06-13$18.50$24.81300——
2011-06-10$18.50$24.81200——
2011-06-09$18.40$24.67700——
2011-06-08$18.02$24.16600——
2011-06-07$18.40$24.120——
2011-06-06$18.40$24.12200——
2011-06-03$18.40$24.120——
2011-06-02$18.40$24.12200——
2011-06-01$18.40$24.120——
2011-05-31$18.40$24.12300——
2011-05-27$18.50$24.25300——
2011-05-26$18.30$23.99800——
2011-05-25$19.00$24.910——
2011-05-24$19.00$24.910——
2011-05-23$19.00$24.910——
2011-05-20$19.00$24.910——
2011-05-19$19.00$24.911,000——
2011-05-18$19.50$25.570——
2011-05-17$19.50$25.570——
2011-05-16$19.50$25.570——
2011-05-13$19.50$25.572,000——
2011-05-12$19.25$25.240——
2011-05-11$19.25$25.240——
2011-05-10$19.25$25.240——
2011-05-09$19.25$25.240——
2011-05-06$19.25$25.240——
2011-05-05$19.25$25.24200——
2011-05-04$19.50$25.57400——
2011-05-03$19.25$25.24900——
2011-05-02$19.00$24.910——
2011-04-29$19.00$24.910——
2011-04-28$19.00$24.910——
2011-04-27$19.00$24.910——
2011-04-26$19.00$24.910——
2011-04-25$19.00$24.911,300——
2011-04-21$19.00$24.910——
2011-04-20$19.00$24.910——
2011-04-19$19.00$24.910——
2011-04-18$19.00$24.910——
2011-04-15$19.00$24.91200——
2011-04-14$19.25$25.242,900——
2011-04-13$19.00$24.910——
2011-04-12$19.00$24.91300——
2011-04-11$18.50$24.250——
2011-04-08$18.50$24.25200——
2011-04-07$18.50$24.25700——
2011-04-06$18.10$23.73900——
2011-04-05$18.10$23.730——
2011-04-04$18.10$23.730——
2011-04-01$18.10$23.7335,200——
2011-03-31$18.75$24.580——
2011-03-30$18.75$24.580——
2011-03-29$18.75$24.580——
2011-03-28$18.75$24.580——
2011-03-25$18.75$24.58400——
2011-03-24$18.75$24.580——
2011-03-23$18.75$24.580——
2011-03-22$18.75$24.58500——
2011-03-21$18.50$24.250——
2011-03-18$18.50$24.250——
2011-03-17$18.50$24.250——
2011-03-16$18.50$24.25600——
2011-03-15$18.00$23.600——
2011-03-14$18.00$23.60700——
2011-03-11$18.05$23.660——
2011-03-10$18.05$23.66200——
2011-03-09$18.10$23.730——
2011-03-08$18.10$23.730——
2011-03-07$18.10$23.730——
2011-03-04$18.10$23.730——
2011-03-03$18.10$23.730——
2011-03-02$18.10$23.730——
2011-03-01$18.10$23.730——
2011-02-28$18.10$23.730——
2011-02-25$18.10$23.730——
2011-02-24$18.10$23.73200——
2011-02-23$18.35$24.060——
2011-02-22$18.35$24.061,000——
2011-02-18$18.35$24.060——
2011-02-17$18.35$24.06600——
2011-02-16$18.50$24.250——
2011-02-15$18.50$24.250——
2011-02-14$18.50$24.250——
2011-02-11$18.50$24.252,200——
2011-02-10$18.50$24.25200——
2011-02-09$19.50$25.570——
2011-02-08$19.50$25.570——
2011-02-07$19.50$25.570——
2011-02-04$19.50$25.572,200——
2011-02-03$18.00$23.600——
2011-02-02$18.00$23.600——
2011-02-01$18.00$23.600——
2011-01-31$18.00$23.600——
2011-01-28$18.00$23.600——
2011-01-27$18.00$23.603,400——
2011-01-26$19.00$24.91600——
2011-01-25$19.00$24.910——
2011-01-24$19.00$24.910——
2011-01-21$19.00$24.910——
2011-01-20$19.00$24.910——
2011-01-19$19.00$24.91300——
2011-01-18$19.00$24.91200——
2011-01-14$18.00$23.600——
2011-01-13$18.00$23.60600——
2011-01-12$17.70$23.210——
2011-01-11$17.70$23.210——
2011-01-10$17.70$23.210——
2011-01-07$17.70$23.210——
2011-01-06$17.70$23.210——
2011-01-05$17.70$23.210——
2011-01-04$17.70$23.210——
2011-01-03$17.70$23.21200——