Historical Stock Prices

CBFV 
$23.1237
*  
0.4637
2.05%
Get CBFV Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CBFV now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 23.27 23.39 23.0673 23.1237 1,301
09/22/2016 23.058 23.36 22.66 22.66 418
09/21/2016 23 23.1176 23 23 839
09/20/2016 22.89 23.38 22.89 23.18 1,810
09/19/2016 23.27 23.4 22.53 22.95 4,910
09/16/2016 23.24 23.24 23.24 23.24 449
09/15/2016 23.2633 23.2633 22.73 22.73 660
09/14/2016 22.54 23.31 22.54 22.7 479
09/13/2016 23.115 23.31 22.742 23.08 2,237
09/12/2016 23.4 23.4 23.34 23.34 620
09/09/2016 23 23 23 23 00
09/08/2016 23 23.066 23 23 1,225
09/07/2016 23.4 23.4 23.4 23.4 00
09/06/2016 23.2 23.4 23.16 23.4 3,678
09/02/2016 23 23.09 22.94 23.09 2,136
09/01/2016 22.68 22.95 22.67 22.95 5,263
08/31/2016 22.574 22.6616 22.45 22.45 2,416
08/30/2016 22.64 22.64 22.64 22.64 00
08/29/2016 22.53 22.64 22.28 22.64 2,449
08/26/2016 22.25 22.3922 22.13 22.3922 9,205
08/25/2016 22.4499 22.4499 22.23 22.23 4,066
08/24/2016 22.4501 22.53 22.37 22.45 9,734
08/23/2016 22.93 22.95 22.6417 22.6845 4,017
08/22/2016 22.85 22.95 22.85 22.93 6,397
08/19/2016 22.935 22.935 22.8001 22.8001 1,225
08/18/2016 22.8 22.8 22.2 22.7455 3,749
08/17/2016 22.8 22.8 22.8 22.8 00
08/16/2016 22.878 22.95 22.8 22.8 2,020
08/15/2016 22.3 22.8 22.3 22.7995 2,347
08/12/2016 22.24 22.5 22.24 22.5 1,199
08/11/2016 22.178 22.3 22.15 22.3 2,622
08/10/2016 22.15 22.15 22.15 22.15 00
08/09/2016 22.15 22.15 22.14 22.15 1,102
08/08/2016 22.11 22.11 22.11 22.11 236
08/05/2016 22.15 22.15 22.13 22.15 2,975
08/04/2016 22.1485 22.1485 22.1485 22.1485 150
08/03/2016 22 22.2397 21.98 22.1 4,100
08/02/2016 21.92 22 21.92 21.9712 2,573
08/01/2016 21.72 22.13 21.7 21.86 3,228
07/29/2016 21.8999 21.9 21.72 21.72 912
07/28/2016 21.9082 21.9082 21.9082 21.9082 00
07/27/2016 21.95 21.95 21.9 21.9082 1,329
07/26/2016 21.91 21.91 21.9 21.9 938
07/25/2016 21.9 22 21.88 22 1,858
07/22/2016 21.81 21.81 21.79 21.8 1,259
07/21/2016 21.8 21.8001 21.79 21.8001 1,663
07/20/2016 21.66 21.87 21.6 21.67 2,622
07/19/2016 21.58 21.58 21.55 21.58 1,646
07/18/2016 21.49 21.7499 21.49 21.61 4,250
07/15/2016 21.59 21.599 21.59 21.599 540
07/14/2016 21.39 21.53 21.2191 21.41 2,125
07/13/2016 22.1599 22.1599 21.12 21.21 3,354
07/12/2016 21.3 21.6312 21.25 21.6 8,328
07/11/2016 21.56 21.6 21.5401 21.6 2,244
07/08/2016 21.3801 21.61 21.3801 21.61 701
07/07/2016 21.2326 21.8514 21.2 21.65 7,272
07/06/2016 21.2499 21.25 21.2499 21.25 1,569
07/05/2016 21.34 21.34 21.34 21.34 300
07/01/2016 21.3 21.8917 21.3 21.37 600
06/30/2016 21.34 21.47 21.1392 21.3 3,076
06/29/2016 21.05 21.9999 21.02 21.13 3,098
06/28/2016 21.16 21.41 20.91 20.9747 13,263
06/27/2016 21.97 22.015 21.48 21.48 7,641
06/24/2016 22.15 22.15 21.8821 22.15 1,508
06/23/2016 22.15 22.15 21.8501 22.08 4,529
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?