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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$19.75$29.49100——
2013-12-30$19.45$29.040——
2013-12-27$19.45$29.040——
2013-12-26$19.45$29.040——
2013-12-24$19.45$29.040——
2013-12-23$19.45$29.040——
2013-12-20$19.45$29.040——
2013-12-19$19.45$29.04200——
2013-12-18$19.45$29.040——
2013-12-17$19.45$29.043,300——
2013-12-16$19.60$29.260——
2013-12-13$19.60$29.260——
2013-12-12$19.60$29.260——
2013-12-11$19.60$29.260——
2013-12-10$19.60$29.260——
2013-12-09$19.60$29.260——
2013-12-06$19.60$29.260——
2013-12-05$19.60$28.950——
2013-12-04$19.60$28.950——
2013-12-03$19.60$28.950——
2013-12-02$19.60$28.95600——
2013-11-29$19.50$28.800——
2013-11-27$19.50$28.800——
2013-11-26$19.50$28.800——
2013-11-25$19.50$28.800——
2013-11-22$19.50$28.800——
2013-11-21$19.50$28.800——
2013-11-20$19.50$28.800——
2013-11-19$19.50$28.800——
2013-11-18$19.50$28.800——
2013-11-15$19.50$28.800——
2013-11-14$19.50$28.800——
2013-11-13$19.50$28.800——
2013-11-12$19.50$28.800——
2013-11-11$19.50$28.800——
2013-11-08$19.50$28.800——
2013-11-07$19.50$28.800——
2013-11-06$19.50$28.800——
2013-11-05$19.50$28.801,000——
2013-11-04$19.91$29.410——
2013-11-01$19.91$29.410——
2013-10-31$19.91$29.410——
2013-10-30$19.91$29.410——
2013-10-29$19.91$29.410——
2013-10-28$19.91$29.410——
2013-10-25$19.91$29.410——
2013-10-24$19.91$29.410——
2013-10-23$19.91$29.410——
2013-10-22$19.91$29.410——
2013-10-21$19.91$29.410——
2013-10-18$19.91$29.410——
2013-10-17$19.91$29.410——
2013-10-16$19.91$29.410——
2013-10-15$19.91$29.410——
2013-10-14$19.91$29.410——
2013-10-11$19.91$29.410——
2013-10-10$19.91$29.410——
2013-10-09$19.91$29.410——
2013-10-08$19.91$29.410——
2013-10-07$19.91$29.410——
2013-10-04$19.91$29.410——
2013-10-03$19.91$29.410——
2013-10-02$19.91$29.410——
2013-10-01$19.91$29.410——
2013-09-30$19.91$29.410——
2013-09-27$19.91$29.410——
2013-09-26$19.91$29.41200——
2013-09-25$19.50$28.80300——
2013-09-24$20.00$29.540——
2013-09-23$20.00$29.540——
2013-09-20$20.00$29.540——
2013-09-19$20.00$29.540——
2013-09-18$20.00$29.540——
2013-09-17$20.00$29.540——
2013-09-16$20.00$29.540——
2013-09-13$20.00$29.540——
2013-09-12$20.00$29.540——
2013-09-11$20.00$29.540——
2013-09-10$20.00$29.540——
2013-09-09$20.00$29.540——
2013-09-06$20.00$29.540——
2013-09-05$20.00$29.230——
2013-09-04$20.00$29.230——
2013-09-03$20.00$29.230——
2013-08-30$20.00$29.230——
2013-08-29$20.00$29.230——
2013-08-28$20.00$29.23200——
2013-08-27$20.00$29.230——
2013-08-26$20.00$29.230——
2013-08-23$20.00$29.230——
2013-08-22$20.00$29.23500——
2013-08-21$20.00$29.230——
2013-08-20$20.00$29.230——
2013-08-19$20.00$29.230——
2013-08-16$20.00$29.230——
2013-08-15$20.00$29.231,500——
2013-08-14$19.10$27.920——
2013-08-13$19.10$27.920——
2013-08-12$19.10$27.92500——
2013-08-09$19.50$28.50500——
2013-08-08$22.00$32.160——
2013-08-07$22.00$32.160——
2013-08-06$22.00$32.160——
2013-08-05$22.00$32.160——
2013-08-02$22.00$32.161,000——
2013-08-01$20.00$29.230——
2013-07-31$20.00$29.230——
2013-07-30$20.00$29.230——
2013-07-29$20.00$29.230——
2013-07-26$20.00$29.230——
2013-07-25$20.00$29.230——
2013-07-24$20.00$29.230——
2013-07-23$20.00$29.230——
2013-07-22$20.00$29.23500——
2013-07-19$20.00$29.23500——
2013-07-18$20.00$29.230——
2013-07-17$20.00$29.230——
2013-07-16$20.00$29.230——
2013-07-15$20.00$29.230——
2013-07-12$20.00$29.231,500——
2013-07-11$18.90$27.621,400——
2013-07-10$19.00$27.77700——
2013-07-09$19.00$27.770——
2013-07-08$19.00$27.770——
2013-07-05$19.00$27.770——
2013-07-03$19.00$27.770——
2013-07-02$19.00$27.770——
2013-07-01$19.00$27.770——
2013-06-28$19.00$27.771,600——
2013-06-27$18.75$27.40300——
2013-06-26$18.50$27.04600——
2013-06-25$18.50$27.040——
2013-06-24$18.50$27.04800——
2013-06-21$20.00$29.231,500——
2013-06-20$18.50$27.040——
2013-06-19$18.50$27.04200——
2013-06-18$18.99$27.76600——
2013-06-17$18.50$27.04400——
2013-06-14$18.50$27.04300——
2013-06-13$18.60$27.19700——
2013-06-12$18.60$27.195,400——
2013-06-11$18.50$27.04300——
2013-06-10$18.50$27.04300——
2013-06-07$19.00$27.770——
2013-06-06$19.00$27.770——
2013-06-05$19.00$27.770——
2013-06-04$19.00$27.461,400——
2013-06-03$18.60$26.89300——
2013-05-31$18.55$26.81600——
2013-05-30$18.55$26.811,500——
2013-05-29$18.50$26.74800——
2013-05-28$20.00$28.910——
2013-05-24$20.00$28.910——
2013-05-23$20.00$28.911,000——
2013-05-22$19.50$28.190——
2013-05-21$19.50$28.190——
2013-05-20$19.50$28.190——
2013-05-17$19.50$28.190——
2013-05-16$19.50$28.191,100——
2013-05-15$19.50$28.19200——
2013-05-14$19.50$28.19100——
2013-05-13$19.50$28.190——
2013-05-10$19.50$28.19200——
2013-05-09$20.00$28.911,000——
2013-05-08$19.70$28.484,600——
2013-05-07$19.95$28.841,800——
2013-05-06$19.95$28.841,000——
2013-05-03$19.17$27.711,200——
2013-05-02$19.55$28.260——
2013-05-01$19.55$28.260——
2013-04-30$19.55$28.26200——
2013-04-29$19.30$27.90800——
2013-04-26$20.00$28.910——
2013-04-25$20.00$28.910——
2013-04-24$20.00$28.91400——
2013-04-23$20.00$28.910——
2013-04-22$20.00$28.910——
2013-04-19$20.00$28.910——
2013-04-18$20.00$28.910——
2013-04-17$20.00$28.91500——
2013-04-16$20.00$28.910——
2013-04-15$20.00$28.911,300——
2013-04-12$19.50$28.190——
2013-04-11$19.50$28.19800——
2013-04-10$19.30$27.900——
2013-04-09$19.30$27.90400——
2013-04-08$20.35$29.410——
2013-04-05$20.35$29.410——
2013-04-04$20.35$29.411,100——
2013-04-03$19.25$27.821,100——
2013-04-02$20.29$29.330——
2013-04-01$20.29$29.33700——
2013-03-28$20.30$29.34600——
2013-03-27$21.00$30.350——
2013-03-26$21.00$30.350——
2013-03-25$21.00$30.350——
2013-03-22$21.00$30.351,000——
2013-03-21$21.00$30.35800——
2013-03-20$21.00$30.35600——
2013-03-19$20.50$29.632,100——
2013-03-18$20.50$29.63800——
2013-03-15$20.35$29.410——
2013-03-14$20.35$29.410——
2013-03-13$20.35$29.41300——
2013-03-12$20.29$29.33500——
2013-03-11$20.50$29.630——
2013-03-08$20.50$29.630——
2013-03-07$20.50$29.63300——
2013-03-06$20.60$29.780——
2013-03-05$20.60$29.470——
2013-03-04$20.60$29.472,000——
2013-03-01$20.50$29.331,100——
2013-02-28$21.00$30.040——
2013-02-27$21.00$30.040——
2013-02-26$21.00$30.040——
2013-02-25$21.00$30.040——
2013-02-22$21.00$30.040——
2013-02-21$21.00$30.040——
2013-02-20$21.00$30.040——
2013-02-19$21.00$30.040——
2013-02-15$21.00$30.040——
2013-02-14$21.00$30.040——
2013-02-13$21.00$30.040——
2013-02-12$21.00$30.040——
2013-02-11$21.00$30.040——
2013-02-08$21.00$30.040——
2013-02-07$21.00$30.040——
2013-02-06$21.00$30.040——
2013-02-05$21.00$30.040——
2013-02-04$21.00$30.040——
2013-02-01$21.00$30.040——
2013-01-31$21.00$30.040——
2013-01-30$21.00$30.040——
2013-01-29$21.00$30.04700——
2013-01-28$21.00$30.040——
2013-01-25$21.00$30.040——
2013-01-24$21.00$30.040——
2013-01-23$21.00$30.040——
2013-01-22$21.00$30.040——
2013-01-18$21.00$30.040——
2013-01-17$21.00$30.040——
2013-01-16$21.00$30.04300——
2013-01-15$21.00$30.040——
2013-01-14$21.00$30.04300——
2013-01-11$20.00$28.611,000——
2013-01-10$22.00$31.480——
2013-01-09$22.00$31.480——
2013-01-08$22.00$31.481,400——
2013-01-07$19.00$27.180——
2013-01-04$19.00$27.180——
2013-01-03$19.00$27.180——
2013-01-02$19.00$27.180——