CNB Financial Services, Inc. - Price History
Stock symbol CBFC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CBFC (CNB Financial Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $30 | $30 |
| December 2023 | $30 | $30 |
| November 2023 | $29.40 | $30 |
| October 2023 | $29.40 | $30 |
| September 2023 | $40 | $40 |
| August 2023 | $55 | $55 |
| July 2023 | $55 | $55 |
| June 2023 | $55 | $55 |
| May 2023 | $54.18 | $55 |
| April 2023 | $64.29 | $65 |
| March 2023 | $64.29 | $65 |
| February 2023 | $64.29 | $65 |
| January 2023 | $63.57 | $65 |
| December 2022 | $63.57 | $65 |
| November 2022 | $62.40 | $65 |
| October 2022 | $61.80 | $65 |
| September 2022 | $62.40 | $65 |
| August 2022 | $61.80 | $65 |
| July 2022 | $55.68 | $58 |
| June 2022 | $55.14 | $58 |
| May 2022 | $54.56 | $58 |
| April 2022 | $50.36 | $53.01 |
| March 2022 | $49.86 | $53 |
| February 2022 | $53.96 | $56.80 |
| January 2022 | $53.96 | $56.80 |
| December 2021 | $53.43 | $56.80 |
| November 2021 | $54.67 | $59.25 |
| October 2021 | $54.67 | $59.25 |
| September 2021 | $54.07 | $59.25 |
| August 2021 | $54.44 | $59 |
| July 2021 | $54.44 | $59 |
| June 2021 | $53.84 | $59 |
| May 2021 | $47.98 | $52 |
| April 2021 | $47.43 | $52 |
| March 2021 | $47 | $52 |
| February 2021 | $45.20 | $50 |
| January 2021 | $45.20 | $50.01 |
| December 2020 | $41.04 | $45 |
| November 2020 | $41.04 | $45 |
| October 2020 | $39.51 | $45 |
| September 2020 | $39.31 | $45 |
| August 2020 | $36.88 | $42 |
| July 2020 | $36.88 | $42 |
| June 2020 | $36.88 | $42 |
| May 2020 | $36.88 | $42 |
| April 2020 | $36.37 | $42 |
| March 2020 | $36.22 | $42 |
| February 2020 | $45.03 | $52 |
| January 2020 | $45.03 | $52 |
| December 2019 | $45.03 | $52 |
| November 2019 | $43.72 | $52 |
| October 2019 | $43.72 | $52 |
| September 2019 | $43.23 | $52 |
| August 2019 | $42.88 | $51 |
| July 2019 | $42.88 | $51 |
| June 2019 | $42.88 | $51 |
| May 2019 | $42.88 | $51 |
| April 2019 | $41.95 | $51 |
| March 2019 | $42.39 | $51 |
| February 2019 | $42.39 | $51 |
| January 2019 | $42.39 | $51 |
| December 2018 | $42.39 | $51 |
| November 2018 | $42.39 | $51 |
| October 2018 | $41.12 | $51 |
| September 2018 | $41.12 | $51 |
| August 2018 | $41.12 | $51 |
| July 2018 | $41.12 | $51 |
| June 2018 | $41.12 | $51 |
| May 2018 | $41.12 | $51 |
| April 2018 | $40.67 | $51 |
| March 2018 | $40.67 | $51 |
| February 2018 | $40.67 | $51 |
| January 2018 | $40.25 | $51 |
| December 2017 | $43.06 | $54 |
| November 2017 | $42.07 | $54 |
| October 2017 | $42.07 | $54 |
| September 2017 | $42.07 | $54 |
| August 2017 | $42.07 | $54 |
| July 2017 | $42.07 | $54 |
| June 2017 | $42.07 | $54 |
| May 2017 | $42.07 | $54 |
| April 2017 | $41.64 | $54 |
| March 2017 | $41.64 | $54 |
| February 2017 | $41.64 | $54 |
| January 2017 | $41.64 | $54 |
| December 2016 | $41.12 | $54 |
| November 2016 | $38.55 | $50 |
| October 2016 | $37.74 | $50 |
| September 2016 | $37.74 | $50 |
| August 2016 | $37.74 | $50 |
| July 2016 | $37.74 | $50 |
| June 2016 | $37.74 | $50 |
| May 2016 | $37.33 | $50 |
| April 2016 | $37.33 | $50 |
| March 2016 | $37.33 | $50 |
| February 2016 | $37.33 | $50 |
| January 2016 | $37.33 | $50 |
| December 2015 | $37.33 | $50 |
| November 2015 | $36.77 | $50 |
| October 2015 | $36.77 | $50 |
| September 2015 | $36.77 | $50 |
| August 2015 | $36.77 | $50 |
| July 2015 | $36.35 | $50 |
| June 2015 | $36.77 | $50 |
| May 2015 | $36.38 | $50 |
| April 2015 | $36.38 | $50 |
| March 2015 | $36.38 | $50 |
| February 2015 | $36.38 | $50 |
| January 2015 | $35.96 | $50 |
| December 2014 | $35.28 | $49.05 |
| November 2014 | $35.90 | $50 |
| October 2014 | $35.90 | $50 |
| September 2014 | $35.49 | $50 |
| August 2014 | $36.62 | $51 |
| July 2014 | $36.62 | $51 |
| June 2014 | $36.20 | $51 |
| May 2014 | $38.04 | $53.50 |
| April 2014 | $38.04 | $53.50 |
| March 2014 | $38.04 | $53.50 |
| February 2014 | $38.04 | $53.50 |
| January 2014 | $38.04 | $53.50 |
| December 2013 | $38.04 | $53.50 |
| November 2013 | $37.19 | $53.50 |
| October 2013 | $37.66 | $53.50 |
| September 2013 | $37.19 | $53.50 |
| August 2013 | $37.66 | $53.50 |
| July 2013 | $37.19 | $53.50 |
| June 2013 | $37.19 | $53.50 |
| May 2013 | $35.10 | $51 |
| April 2013 | $33.72 | $49 |
| March 2013 | $34.13 | $49 |
| February 2013 | $34.13 | $49 |
| January 2013 | $33.72 | $49 |
| December 2012 | $38.31 | $55 |
| November 2012 | $37.94 | $55 |
| October 2012 | $37.94 | $55 |
| September 2012 | $37.94 | $55 |
| August 2012 | $37.44 | $55 |
| July 2012 | $34.50 | $50 |
| June 2012 | $34.50 | $50 |
| May 2012 | $34.13 | $50 |
| April 2012 | $34.13 | $50 |
| March 2012 | $34.13 | $50 |
| February 2012 | $34.13 | $50 |
| January 2012 | $34.13 | $50 |
| December 2011 | $34.13 | $50 |
| November 2011 | $33.55 | $50 |
| October 2011 | $33.19 | $50 |
| September 2011 | $34.89 | $52 |
| August 2011 | $34.52 | $52 |
| July 2011 | $33.19 | $50 |
| June 2011 | $33.19 | $50 |
| May 2011 | $33.86 | $51 |
| April 2011 | $33.86 | $51 |
| March 2011 | $33.86 | $51 |
| February 2011 | $33.86 | $51 |
| January 2011 | $33.86 | $51 |
| December 2010 | $33.49 | $51 |
| November 2010 | $33.15 | $50.50 |
| October 2010 | $33.15 | $50.50 |
| September 2010 | $33.15 | $50.50 |
| August 2010 | $33.15 | $50.50 |
| July 2010 | $32.78 | $50.50 |
| June 2010 | $33.40 | $52 |
| May 2010 | $32.81 | $50.50 |
| April 2010 | $32.44 | $50.50 |
| March 2010 | $29.54 | $46 |
| February 2010 | $29.22 | $45.50 |
| October 2009 | $28.46 | $45.25 |
| September 2009 | $29.37 | $46.70 |
| July 2009 | $28.93 | $46 |
| May 2009 | $28.61 | $46 |
| April 2009 | $27.98 | $45 |
| March 2009 | $28.61 | $46 |
| February 2009 | $30.47 | $49 |
| January 2009 | $31.09 | $50 |
| December 2008 | $29.23 | $47 |
| November 2008 | $29.07 | $48 |
| October 2008 | $26.11 | $43.10 |
| September 2008 | $29.07 | $48 |
| August 2008 | $37.25 | $61.50 |
| July 2008 | $38.46 | $63.50 |
| June 2008 | $38.46 | $64 |
| May 2008 | $38.46 | $64 |
| April 2008 | $38.76 | $64.50 |
| March 2008 | $39.67 | $66 |
| December 2007 | $39.06 | $65 |
| October 2007 | $39.57 | $67 |
| September 2007 | $39.57 | $67 |
| August 2007 | $38.10 | $64.50 |
| July 2007 | $41.93 | $71 |
| June 2007 | $44.95 | $76.10 |
| December 2006 | $44.03 | $75 |
| October 2006 | $42.25 | $73 |
| July 2006 | $42.25 | $73 |
| May 2006 | $38.12 | $66.25 |
| October 2005 | $38.14 | $67.25 |
| September 2005 | $37.57 | $66.25 |
| April 2005 | $38 | $67 |
| February 2005 | $38.56 | $68 |
| January 2005 | $36.58 | $64.50 |
| October 2004 | $38.28 | $67.50 |
| May 2004 | $35.16 | $62 |
| April 2004 | $39.70 | $70 |
| January 2004 | $40.27 | $71 |
| November 2003 | $40.83 | $72 |
| July 2003 | $40.83 | $72 |
| June 2003 | $40.27 | $71 |
| October 2002 | $39.70 | $70 |
| September 2002 | $39.98 | $70.50 |
| July 2002 | $39.98 | $70.50 |
| June 2002 | $39.90 | $70.35 |
| August 2001 | $37.86 | $66.75 |
| July 2001 | $37.86 | $66.75 |
| July 1997 | $28.36 | $50 |
| June 1997 | $28.36 | $50 |
| May 1997 | $26.37 | $46.50 |
| April 1997 | $25.66 | $45.25 |
| March 1997 | $26.23 | $46.25 |
| February 1997 | $26.30 | $46.38 |
| January 1997 | $24.24 | $42.75 |
| December 1996 | $21.55 | $38 |
| November 1996 | $19.28 | $34 |
| October 1996 | $18.43 | $32.50 |
| September 1996 | $17.58 | $31 |
| August 1996 | $17.16 | $30.25 |
| July 1996 | $17.16 | $30.25 |
| June 1996 | $17.58 | $31 |
| May 1996 | $17.58 | $31 |
| April 1996 | $17.30 | $30.50 |
| March 1996 | $17.51 | $30.88 |
| February 1996 | $18.22 | $32.12 |
| January 1996 | $18.15 | $32 |
| December 1995 | $19.42 | $34.25 |
| November 1995 | $19 | $33.50 |
| October 1995 | $19.42 | $34.25 |
| September 1995 | $19 | $33.50 |
| August 1995 | $18.86 | $33.25 |
| July 1995 | $19 | $33.50 |
| June 1995 | $18.43 | $32.50 |
| May 1995 | $17.65 | $31.12 |
| April 1995 | $18.01 | $31.75 |
| March 1995 | $17.16 | $30.25 |
| February 1995 | $17.30 | $30.50 |
| January 1995 | $16.73 | $29.50 |
| December 1994 | $16.73 | $29.50 |
| November 1994 | $17.58 | $31 |
| October 1994 | $17.01 | $30 |
| September 1994 | $17.16 | $30.25 |
| August 1994 | $17.58 | $31 |
| July 1994 | $18.43 | $32.50 |
| June 1994 | $19 | $33.50 |
| May 1994 | $18.72 | $33 |
| April 1994 | $19.28 | $34 |
CBFC
Price: $30
52 week price:
Dividend Yield: 3.00%
5-year range yield:
Forward Dividend Yield: 4.00%
Payout Ratio: 31.17%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 3.85 USD
P/E Ratio: 3.85
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 300
Market Capitalization: 11.4 million
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: -4.13%
DGR5: 0.74%
DGR10: 6.10%