Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community First Bancshares Inc (NQ: CFBI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.35 10.94 10.35 10.57 7,427 +0.32(+3.12%)
Oct 30, 2018 10.14 10.43 10.14 10.25 1,397 -0.37(-3.48%)
Oct 29, 2018 10.66 10.73 10.60 10.62 8,002 -0.08(-0.75%)
Oct 26, 2018 11.06 11.06 10.70 10.70 6,200 -0.36(-3.25%)
Oct 25, 2018 11.42 11.42 11.06 11.06 1,153 -0.19(-1.69%)
Oct 24, 2018 11.42 11.75 11.25 11.25 19,532 -0.21(-1.86%)
Oct 22, 2018 11.46 11.46 11.46 0 -0.38(-3.18%)
Oct 19, 2018 11.31 11.92 11.31 11.84 1,200 +0.02(+0.17%)
Oct 16, 2018 11.82 11.82 11.82 0 +0.12(+1.03%)
Oct 15, 2018 11.68 11.70 11.68 11.70 2,466 +0.18(+1.56%)
Oct 12, 2018 11.75 11.79 11.52 11.52 15,100 -0.27(-2.29%)
Oct 11, 2018 11.74 11.79 11.68 11.79 6,991 +0.04(+0.34%)
Oct 10, 2018 11.68 11.83 11.68 11.75 12,663 +0.00(+0.00%)
Oct 09, 2018 11.75 11.83 11.75 11.75 738 -0.00(-0.01%)
Oct 05, 2018 11.75 11.75 11.75 0 +0.09(+0.78%)
Oct 04, 2018 11.65 11.68 11.62 11.66 2,918 -0.08(-0.68%)
Oct 03, 2018 11.51 11.74 11.51 11.74 1,410 -0.04(-0.34%)
Oct 02, 2018 11.51 11.78 11.50 11.78 4,424 +0.04(+0.30%)
Oct 01, 2018 11.43 11.74 11.43 11.74 3,511 +0.04(+0.38%)
Sep 28, 2018 11.65 11.78 11.65 11.70 6,000 -0.05(-0.43%)
Sep 27, 2018 11.69 11.78 11.60 11.75 4,042 -0.03(-0.25%)
Sep 26, 2018 11.55 11.81 11.55 11.78 5,391 +0.23(+1.99%)
Sep 25, 2018 11.55 11.59 11.55 11.55 8,049 -0.02(-0.22%)
Sep 24, 2018 11.63 11.75 11.51 11.57 5,401 -0.03(-0.22%)
Sep 21, 2018 11.65 11.69 11.60 11.60 20,300 -0.02(-0.17%)
Sep 20, 2018 11.60 11.64 11.60 11.62 2,025 +0.02(+0.17%)
Sep 19, 2018 11.64 11.64 11.51 11.60 26,491 +0.00(+0.00%)
Sep 18, 2018 11.50 11.60 11.50 11.60 6,000 +0.01(+0.09%)
Sep 17, 2018 11.61 11.61 11.59 11.59 6,007 -0.05(-0.43%)
Sep 14, 2018 11.59 11.70 11.56 11.64 6,900 +0.09(+0.78%)
Sep 13, 2018 11.55 11.62 11.55 11.55 3,924 +0.00(+0.00%)
Sep 12, 2018 11.55 11.55 11.55 11.55 1,059 -0.05(-0.43%)
Sep 11, 2018 11.72 11.72 11.45 11.60 10,793 +0.10(+0.87%)
Sep 10, 2018 11.50 11.50 11.50 11.50 3,363 -0.06(-0.56%)
Sep 07, 2018 11.35 11.56 11.30 11.56 5,000 -0.02(-0.16%)
Sep 06, 2018 11.63 11.63 11.40 11.58 2,526 -0.06(-0.49%)
Sep 05, 2018 11.64 11.65 11.55 11.64 3,732 +0.09(+0.78%)
Sep 04, 2018 11.46 11.55 11.46 11.55 2,830 +0.05(+0.43%)
Aug 31, 2018 11.50 11.50 11.50 0 -0.01(-0.12%)
Aug 30, 2018 11.51 11.51 11.51 111 -0.00(-0.00%)
Aug 29, 2018 11.54 11.54 11.50 11.51 8,104 +0.01(+0.12%)
Aug 28, 2018 11.50 11.54 11.50 11.50 6,205 +0.00(+0.00%)
Aug 27, 2018 11.50 11.52 11.50 11.50 4,700 -0.09(-0.78%)
Aug 24, 2018 11.57 11.61 11.57 11.59 3,300 -0.02(-0.17%)
Aug 23, 2018 11.61 11.61 11.61 24 +0.00(+0.01%)
Aug 22, 2018 11.68 11.68 11.55 11.61 1,492 +0.11(+0.95%)
Aug 21, 2018 11.63 11.66 11.50 11.50 3,715 -0.15(-1.29%)
Aug 20, 2018 11.63 11.65 11.63 11.65 2,244 +0.10(+0.82%)
Aug 17, 2018 11.50 11.55 11.50 11.55 2,100 +0.05(+0.48%)
Aug 16, 2018 11.51 11.51 11.50 11.50 2,937 +0.07(+0.57%)
Aug 15, 2018 11.55 11.55 11.43 11.43 2,230 -0.22(-1.85%)
Aug 14, 2018 11.65 11.65 11.65 11.65 101 +0.00(+0.00%)
Aug 13, 2018 11.69 11.69 11.65 11.65 641 -0.05(-0.43%)
Aug 10, 2018 11.60 11.70 11.60 11.70 700 +0.02(+0.15%)
Aug 09, 2018 11.68 11.68 11.68 11.68 291 -0.05(-0.40%)
Aug 08, 2018 11.73 11.73 11.73 11.73 304 +0.10(+0.82%)
Aug 07, 2018 11.65 11.65 11.63 11.63 419 -0.02(-0.14%)
Aug 06, 2018 11.75 11.75 11.60 11.65 340 +0.03(+0.27%)
Aug 03, 2018 11.62 11.62 11.62 11.62 200 -0.09(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.