Dark

CBFC
CNB FINCL SVCS INC
stock OTC

Inactive

Sep 7, 2021

59.25USD+0.424%(+0.25)100

Pre-market

0.00USD-100.000%(-59.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-07	59.2500	59.2500	59.2500	59.2500	+0.424%	100	0.000%
2021-06-24	61.7500	61.7500	59.0000	59.0000	-5.312%	630	+0.424%
2021-06-09	62.3100	62.3100	62.3100	62.3100	+19.827%	152	-4.911%
2021-03-12	52.0001	52.0001	52.0001	52.0001	+4.000%	102	+13.942%
2021-02-08	50.0000	50.0000	50.0000	50.0000	-0.020%	100	+18.500%
2021-01-15	50.0100	50.0100	50.0100	50.0100	+11.133%	115	+18.476%
2020-09-01	50.0000	50.0000	45.0000	45.0000	+7.143%	496	+31.667%
2020-03-27	42.0000	42.0000	42.0000	42.0000	-19.231%	102	+41.071%
2019-09-25	52.0000	52.0000	52.0000	52.0000	-5.455%	100	+13.942%
2019-09-12	55.0000	55.0000	55.0000	55.0000	+7.843%	274	+7.727%
2019-04-29	51.0000	51.0000	51.0000	51.0000	0.000%	200	+16.176%
2018-01-11	51.0000	51.0000	51.0000	51.0000	-5.556%	102	+16.176%
2016-12-12	54.0000	54.0000	54.0000	54.0000	+5.882%	200	+9.722%
2016-12-02	51.0000	51.0000	51.0000	51.0000	+2.000%	235	+16.176%
2015-07-21	50.0000	50.0000	50.0000	50.0000	0.000%	440	+18.500%
2015-01-14	50.0000	50.0000	50.0000	50.0000	+1.937%	125	+18.500%
2014-12-30	49.0500	49.0500	49.0500	49.0500	-1.900%	125	+20.795%
2014-09-15	50.0000	50.0000	50.0000	50.0000	-1.961%	428	+18.500%
2014-06-10	51.0000	52.5000	51.0000	51.0000	-4.673%	600	+16.176%
2013-11-21	53.5000	53.5000	53.5000	53.5000	0.000%	235	+10.748%
2013-09-24	53.5000	53.5000	53.5000	53.5000	0.000%	250	+10.748%
2013-07-24	52.0000	53.5000	52.0000	53.5000	0.000%	1,632	+10.748%
2013-06-10	53.5000	53.5000	53.5000	53.5000	+4.902%	100	+10.748%
2013-05-23	51.0000	51.0000	51.0000	51.0000	-7.273%	100	+16.176%
2013-05-16	54.8000	55.0000	54.8000	55.0000	0.000%	2,206	+7.727%
2013-05-13	54.8000	55.0000	54.8000	55.0000	+0.365%	2,000	+7.727%
2013-05-03	54.8000	54.8000	54.8000	54.8000	+11.837%	500	+8.120%
2013-05-02	49.0000	49.0000	49.0000	49.0000	0.000%	326	+20.918%
2013-04-29	49.0000	49.0000	49.0000	49.0000	0.000%	264	+20.918%
2013-01-15	48.0000	49.0000	48.0000	49.0000	-10.909%	314	+20.918%
2012-08-13	55.0000	55.0000	55.0000	55.0000	+10.000%	500	+7.727%
2011-10-21	50.0000	50.0000	50.0000	50.0000	-3.846%	100	+18.500%
2011-08-31	52.0000	52.0000	52.0000	52.0000	+2.970%	350	+13.942%
2011-08-30	50.5000	50.5000	50.5000	50.5000	+1.000%	350	+17.327%
2011-07-22	50.0000	50.0000	50.0000	50.0000	-5.660%	200	+18.500%
2011-07-20	52.0000	53.0000	52.0000	53.0000	-3.636%	724	+11.792%
2011-07-19	55.0000	55.0000	55.0000	55.0000	+10.000%	632	+7.727%
2011-06-21	50.0000	50.0000	50.0000	50.0000	-1.961%	1,936	+18.500%
2010-12-29	51.0000	51.0000	51.0000	51.0000	+2.000%	500	+16.176%
2010-12-28	50.0000	50.0000	50.0000	50.0000	-0.990%	2,500	+18.500%
2010-07-27	50.5000	50.5000	50.5000	50.5000	-2.885%	200	+17.327%
2010-06-04	52.0000	52.0000	52.0000	52.0000	+2.970%	200	+13.942%
2010-04-23	50.0000	50.5000	50.0000	50.5000	+2.020%	1,000	+17.327%
2010-04-05	47.5000	49.5000	47.5000	49.5000	+7.609%	1,734	+19.697%
2010-03-25	45.0500	46.0000	45.0500	46.0000	-1.075%	1,688	+28.804%
2010-03-04	46.5000	46.5000	46.5000	46.5000	+2.198%	200	+27.419%
2010-02-19	45.5000	45.5000	45.5000	45.5000	-1.087%	200	+30.220%
2010-02-12	46.0000	46.0000	46.0000	46.0000	+1.657%	100	+28.804%
2009-10-30	45.2500	45.2500	45.2500	45.2500	+2.841%	1,200	+30.939%
2009-10-02	46.6000	46.6000	44.0000	44.0000	+7.317%	1,200	+34.659%
2009-10-01	41.0000	41.0000	41.0000	41.0000	-12.206%	700	+44.512%
2009-09-09	46.7000	46.7000	46.7000	46.7000	+1.522%	400	+26.874%
2009-07-09	46.0000	46.0000	46.0000	46.0000	+3.371%	274	+28.804%
2009-07-02	44.5000	44.5000	44.5000	44.5000	-3.261%	200	+33.146%
2009-05-27	44.5000	46.0000	44.5000	46.0000	+3.371%	1,000	+28.804%
2009-05-13	44.5000	44.5000	44.5000	44.5000	-1.111%	1,000	+33.146%
2009-04-23	45.0000	45.0000	45.0000	45.0000	-2.174%	100	+31.667%
2009-03-31	46.0000	46.0000	46.0000	46.0000	+3.955%	220	+28.804%
2009-03-03	42.2500	44.2500	42.2500	44.2500	-9.694%	288	+33.898%
2009-02-06	48.5000	49.0000	48.5000	49.0000	-2.000%	300	+20.918%
2009-01-21	50.0000	50.0000	50.0000	50.0000	+6.383%	200	+18.500%
2008-12-31	47.0000	47.0000	47.0000	47.0000	-2.083%	1,482	+26.064%
2008-12-30	48.0000	48.0000	48.0000	48.0000	-3.323%	200	+23.438%
2008-12-16	49.6500	49.6500	49.6500	49.6500	+3.438%	300	+19.335%
2008-11-17	48.0000	48.0000	48.0000	48.0000	+11.369%	130	+23.438%
2008-10-28	43.1000	43.1000	43.1000	43.1000	-13.800%	130	+37.471%
2008-10-23	50.0000	50.0000	50.0000	50.0000	+150.000%	398	+18.500%
2008-10-17	20.0000	20.0000	20.0000	20.0000	-60.000%	250	+196.250%
2008-10-10	40.0000	50.0000	40.0000	50.0000	+19.048%	400	+18.500%
2008-10-07	42.0000	42.0000	42.0000	42.0000	-12.500%	148	+41.071%
2008-09-25	48.0000	48.0000	48.0000	48.0000	-15.789%	200	+23.438%
2008-09-19	57.0000	57.0000	57.0000	57.0000	-8.065%	150	+3.947%
2008-09-04	62.0000	62.0000	62.0000	62.0000	+0.813%	320	-4.435%
2008-08-13	61.5000	61.5000	61.5000	61.5000	+0.572%	200	-3.659%
2008-08-11	61.1500	61.1500	61.1500	61.1500	-3.701%	100	-3.107%
2008-07-23	61.0000	63.5000	61.0000	63.5000	-0.781%	1,500	-6.693%
2008-06-05	64.0000	64.0000	64.0000	64.0000	0.000%	100	-7.422%
2008-05-09	64.0000	64.0000	64.0000	64.0000	-0.775%	220	-7.422%
2008-04-22	64.5000	64.5000	64.5000	64.5000	-1.527%	225	-8.140%
2008-04-17	65.5000	65.5000	65.5000	65.5000	-0.758%	1,050	-9.542%
2008-04-15	66.0000	66.0000	66.0000	66.0000	-0.752%	150	-10.227%
2008-04-11	66.5000	66.5000	66.5000	66.5000	+2.308%	500	-10.902%
2008-04-10	63.0000	65.0000	63.0000	65.0000	0.000%	2,300	-8.846%
2008-04-08	65.0000	65.0000	65.0000	65.0000	-0.763%	400	-8.846%
2008-04-07	65.5000	65.5000	65.5000	65.5000	+0.769%	3,050	-9.542%
2008-04-04	65.0000	65.0000	65.0000	65.0000	-1.515%	200	-8.846%
2008-03-06	66.0000	66.0000	66.0000	66.0000	+1.538%	220	-10.227%
2007-12-10	65.0000	65.0000	65.0000	65.0000	-2.985%	220	-8.846%
2007-10-09	67.0000	67.0000	67.0000	67.0000	0.000%	1,000	-11.567%
2007-09-25	67.0000	67.0000	67.0000	67.0000	-8.219%	2,099	-11.567%
2007-09-19	73.0000	73.0000	73.0000	73.0000	+13.178%	100	-18.836%
2007-08-21	64.5000	64.5000	64.5000	64.5000	+2.219%	200	-8.140%
2007-08-10	64.5000	64.5000	63.1000	63.1000	-1.406%	408	-6.101%
2007-08-09	64.0000	64.0000	64.0000	64.0000	-9.859%	750	-7.422%
2007-07-25	71.0000	71.0000	71.0000	71.0000	+2.899%	200	-16.549%
2007-07-20	69.0000	69.0000	69.0000	69.0000	-3.699%	200	-14.130%
2007-07-19	71.6500	71.6500	71.6500	71.6500	0.000%	100	-17.306%
2007-07-13	71.6500	71.6500	71.6500	71.6500	+11.953%	100	-17.306%
2007-07-12	68.0000	70.0000	64.0000	64.0000	-9.859%	2,600	-7.422%
2007-07-11	73.0000	73.0000	71.0000	71.0000	-2.740%	612	-16.549%
2007-07-05	74.5000	74.5000	73.0000	73.0000	-4.074%	2,250	-18.836%
2007-06-29	76.0000	76.1000	75.0000	76.1000	+2.148%	2,175	-22.142%
2007-06-22	74.5000	74.5000	74.5000	74.5000	-3.247%	224	-20.470%
2007-06-13	77.0000	77.0000	77.0000	77.0000	+2.667%	350	-23.052%
2006-12-28	75.0000	75.0000	75.0000	75.0000	+2.740%	200	-21.000%
2006-12-15	73.0000	73.0000	73.0000	73.0000	0.000%	264	-18.836%
2006-10-24	71.0000	73.9000	71.0000	73.0000	0.000%	704	-18.836%
2006-10-23	72.5000	73.0000	72.5000	73.0000	+0.690%	1,033	-18.836%
2006-10-17	71.0000	72.5000	70.0000	72.5000	-0.685%	1,600	-18.276%
2006-07-28	73.0000	73.0000	73.0000	73.0000	0.000%	700	-18.836%
2006-07-25	73.0000	73.0000	73.0000	73.0000	+2.456%	200	-18.836%
2006-07-18	71.2500	71.2500	71.2500	71.2500	+7.547%	100	-16.842%
2006-05-11	66.2500	66.2500	66.2500	66.2500	-1.487%	1,000	-10.566%
2005-10-04	67.2500	67.2500	67.2500	67.2500	+1.509%	200	-11.896%
2005-09-29	66.2500	66.2500	66.2500	66.2500	-0.376%	910	-10.566%
2005-09-27	66.5000	66.5000	66.5000	66.5000	-0.746%	200	-10.902%
2005-04-08	64.0000	67.0000	64.0000	67.0000	-1.471%	2,000	-11.567%
2005-02-09	66.0000	68.0000	66.0000	68.0000	+5.426%	950	-12.868%
2005-01-26	67.5000	67.5000	64.5000	64.5000	-4.444%	300	-8.140%
2004-10-01	64.5000	67.5000	64.5000	67.5000	+8.871%	575	-12.222%
2004-05-10	62.0000	62.0000	62.0000	62.0000	-11.429%	150	-4.435%
2004-04-30	70.0000	70.0000	70.0000	70.0000	+2.941%	410	-15.357%
2004-04-29	68.0000	68.0000	68.0000	68.0000	+2.256%	500	-12.868%
2004-04-14	66.5000	66.5000	66.5000	66.5000	0.000%	400	-10.902%
2004-04-05	66.5000	66.5000	66.5000	66.5000	-6.338%	200	-10.902%
2004-01-22	69.0000	71.0000	69.0000	71.0000	+1.429%	600	-16.549%
2004-01-02	70.0000	70.0000	70.0000	70.0000	-2.778%	150	-15.357%
2003-11-03	68.0000	72.0000	68.0000	72.0000	0.000%	1,200	-17.708%
2003-07-31	70.0000	72.0000	70.0000	72.0000	+1.408%	400	-17.708%
2003-06-26	69.0000	71.0000	69.0000	71.0000	0.000%	400	-16.549%

.dark-mode .gW18l6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gW18l6{ color: #333333; background-color: white; border: 2px solid #333333; }CBFCCNB FINCL SVCS INCstock OTC

CBFC
CNB FINCL SVCS INC
stock OTC