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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$19.00$27.180——
2012-12-28$19.00$27.180——
2012-12-27$19.00$27.18400——
2012-12-26$19.00$27.180——
2012-12-24$19.00$27.180——
2012-12-21$19.00$27.180——
2012-12-20$19.00$27.180——
2012-12-19$19.00$27.180——
2012-12-18$19.00$27.181,000——
2012-12-17$19.10$27.331,700——
2012-12-14$18.60$26.610——
2012-12-13$18.60$26.611,900——
2012-12-12$18.60$26.61300——
2012-12-11$18.85$26.972,400——
2012-12-10$18.60$26.611,800——
2012-12-07$19.00$27.181,000——
2012-12-06$19.00$27.180——
2012-12-05$19.00$26.580——
2012-12-04$19.00$26.58400——
2012-12-03$19.00$26.580——
2012-11-30$19.00$26.58200——
2012-11-29$19.00$26.580——
2012-11-28$19.00$26.580——
2012-11-27$19.00$26.580——
2012-11-26$19.00$26.580——
2012-11-23$19.00$26.580——
2012-11-21$19.00$26.580——
2012-11-20$19.00$26.580——
2012-11-19$19.00$26.580——
2012-11-16$19.00$26.582,700——
2012-11-15$19.00$26.58300——
2012-11-14$19.00$26.581,200——
2012-11-13$19.00$26.580——
2012-11-12$19.00$26.58300——
2012-11-09$20.00$27.98200——
2012-11-08$20.00$27.980——
2012-11-07$20.00$27.980——
2012-11-06$20.00$27.98800——
2012-11-05$20.00$27.980——
2012-11-02$20.00$27.98300——
2012-11-01$19.00$26.580——
2012-10-31$19.00$26.580——
2012-10-26$19.00$26.580——
2012-10-25$19.00$26.580——
2012-10-24$19.00$26.580——
2012-10-23$19.00$26.580——
2012-10-22$19.00$26.580——
2012-10-19$19.00$26.580——
2012-10-18$19.00$26.580——
2012-10-17$19.00$26.58700——
2012-10-16$19.75$27.630——
2012-10-15$19.75$27.630——
2012-10-12$19.75$27.63300——
2012-10-11$19.00$26.580——
2012-10-10$19.00$26.580——
2012-10-09$19.00$26.580——
2012-10-08$19.00$26.580——
2012-10-05$19.00$26.580——
2012-10-04$19.00$26.580——
2012-10-03$19.00$26.580——
2012-10-02$19.00$26.580——
2012-10-01$19.00$26.58100——
2012-09-28$19.00$26.580——
2012-09-27$19.00$26.580——
2012-09-26$19.00$26.580——
2012-09-25$19.00$26.580——
2012-09-24$19.00$26.580——
2012-09-21$19.00$26.580——
2012-09-20$19.00$26.580——
2012-09-19$19.00$26.580——
2012-09-18$19.00$26.580——
2012-09-17$19.00$26.580——
2012-09-14$19.00$26.580——
2012-09-13$19.00$26.580——
2012-09-12$19.00$26.580——
2012-09-11$19.00$26.580——
2012-09-10$19.00$26.580——
2012-09-07$19.00$26.580——
2012-09-06$19.00$26.58300——
2012-09-05$19.85$27.77200——
2012-09-04$19.00$26.580——
2012-08-31$19.00$26.58500——
2012-08-30$19.00$26.580——
2012-08-29$19.00$26.580——
2012-08-28$19.00$26.58200——
2012-08-27$19.00$26.580——
2012-08-24$19.00$26.580——
2012-08-23$19.00$26.581,400——
2012-08-22$18.75$26.230——
2012-08-21$18.75$26.230——
2012-08-20$18.75$26.230——
2012-08-17$18.75$26.230——
2012-08-16$18.75$26.23200——
2012-08-15$18.70$26.160——
2012-08-14$18.70$26.160——
2012-08-13$18.70$26.160——
2012-08-10$18.70$26.160——
2012-08-09$18.70$26.16300——
2012-08-08$19.00$26.580——
2012-08-07$19.00$26.580——
2012-08-06$19.00$26.58200——
2012-08-03$18.80$26.300——
2012-08-02$18.80$26.300——
2012-08-01$18.80$26.300——
2012-07-31$18.80$26.300——
2012-07-30$18.80$26.300——
2012-07-27$18.80$26.300——
2012-07-26$18.80$26.30200——
2012-07-25$20.75$29.030——
2012-07-24$20.75$29.03200——
2012-07-23$20.55$28.75700——
2012-07-20$18.25$25.53400——
2012-07-19$20.50$28.680——
2012-07-18$20.50$28.681,500——
2012-07-17$20.30$28.401,500——
2012-07-16$20.50$28.686,100——
2012-07-13$20.00$27.980——
2012-07-12$20.00$27.98400——
2012-07-11$20.75$29.031,000——
2012-07-10$18.75$26.230——
2012-07-09$18.75$26.230——
2012-07-06$18.75$26.230——
2012-07-05$18.75$26.230——
2012-07-03$18.75$26.230——
2012-07-02$18.75$26.230——
2012-06-29$18.75$26.230——
2012-06-28$18.75$26.230——
2012-06-27$18.75$26.230——
2012-06-26$18.75$26.230——
2012-06-25$18.75$26.230——
2012-06-22$18.75$26.230——
2012-06-21$18.75$26.230——
2012-06-20$18.75$26.230——
2012-06-19$18.75$26.23200——
2012-06-18$18.75$26.230——
2012-06-15$18.75$26.23200——
2012-06-14$18.10$25.320——
2012-06-13$18.10$25.320——
2012-06-12$18.10$25.320——
2012-06-11$18.10$25.320——
2012-06-08$18.10$25.320——
2012-06-07$18.10$25.320——
2012-06-06$18.10$25.32200——
2012-06-05$20.00$27.390——
2012-06-04$20.00$27.390——
2012-06-01$20.00$27.390——
2012-05-31$20.00$27.390——
2012-05-30$20.00$27.390——
2012-05-29$20.00$27.390——
2012-05-25$20.00$27.390——
2012-05-24$20.00$27.390——
2012-05-23$20.00$27.390——
2012-05-22$20.00$27.39700——
2012-05-21$19.25$26.370——
2012-05-18$19.25$26.370——
2012-05-17$19.25$26.37400——
2012-05-16$19.00$26.020——
2012-05-15$19.00$26.020——
2012-05-14$19.00$26.020——
2012-05-11$19.00$26.023,900——
2012-05-10$21.50$29.450——
2012-05-09$21.50$29.450——
2012-05-08$21.50$29.450——
2012-05-07$21.50$29.450——
2012-05-04$21.50$29.450——
2012-05-03$21.50$29.450——
2012-05-02$21.50$29.450——
2012-05-01$21.50$29.450——
2012-04-30$21.50$29.450——
2012-04-27$21.50$29.450——
2012-04-26$21.50$29.450——
2012-04-25$21.50$29.450——
2012-04-24$21.50$29.450——
2012-04-23$21.50$29.450——
2012-04-20$21.50$29.452,500——
2012-04-19$21.44$29.370——
2012-04-18$21.44$29.370——
2012-04-17$21.44$29.370——
2012-04-16$21.44$29.370——
2012-04-13$21.44$29.370——
2012-04-12$21.44$29.370——
2012-04-11$21.44$29.370——
2012-04-10$21.44$29.370——
2012-04-09$21.44$29.370——
2012-04-05$21.44$29.370——
2012-04-04$21.44$29.371,000——
2012-04-03$21.44$29.37700——
2012-04-02$21.44$29.37300——
2012-03-30$21.45$29.380——
2012-03-29$21.45$29.38900——
2012-03-28$18.75$25.680——
2012-03-27$18.75$25.681,000——
2012-03-26$21.24$29.090——
2012-03-23$21.24$29.090——
2012-03-22$21.24$29.090——
2012-03-21$21.24$29.090——
2012-03-20$21.24$29.090——
2012-03-19$21.24$29.090——
2012-03-16$21.24$29.090——
2012-03-15$21.24$29.09200——
2012-03-14$21.25$29.110——
2012-03-13$21.25$29.110——
2012-03-12$21.25$29.110——
2012-03-09$21.25$29.110——
2012-03-08$21.25$29.110——
2012-03-07$21.25$29.110——
2012-03-06$21.25$29.110——
2012-03-05$21.25$29.11500——
2012-03-02$21.00$28.760——
2012-03-01$21.00$28.760——
2012-02-29$21.00$28.760——
2012-02-28$21.00$28.760——
2012-02-27$21.00$28.760——
2012-02-24$21.00$28.760——
2012-02-23$21.00$28.760——
2012-02-22$21.00$28.760——
2012-02-21$21.00$28.760——
2012-02-17$21.00$28.76800——
2012-02-16$21.00$28.760——
2012-02-15$21.00$28.760——
2012-02-14$21.00$28.760——
2012-02-13$21.00$28.76500——
2012-02-10$20.23$27.710——
2012-02-09$20.23$27.710——
2012-02-08$20.23$27.71200——
2012-02-07$20.00$27.390——
2012-02-06$20.00$27.390——
2012-02-03$20.00$27.390——
2012-02-02$20.00$27.390——
2012-02-01$20.00$27.390——
2012-01-31$20.00$27.39800——
2012-01-30$20.00$27.390——
2012-01-27$20.00$27.390——
2012-01-26$20.00$27.390——
2012-01-25$20.00$27.390——
2012-01-24$20.00$27.390——
2012-01-23$20.00$27.390——
2012-01-20$20.00$27.390——
2012-01-19$20.00$27.39300——
2012-01-18$21.00$28.76300——
2012-01-17$20.50$28.080——
2012-01-13$20.50$28.08500——
2012-01-12$20.50$28.080——
2012-01-11$20.50$28.080——
2012-01-10$20.50$28.08200——
2012-01-09$20.00$27.390——
2012-01-06$20.00$27.390——
2012-01-05$20.00$27.392,300——
2012-01-04$19.00$26.021,500——
2012-01-03$21.00$28.760——