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, 2019 10.26 10.27 10.17 10.17 3,347 +0.00(+0.01%)
Oct 30, 2019 10.19 10.20 10.17 10.17 3,922 -0.02(-0.20%)
Oct 29, 2019 10.30 10.30 10.17 10.19 2,140 +0.01(+0.12%)
Oct 28, 2019 10.29 10.29 10.18 10.18 4,887 -0.07(-0.71%)
Oct 25, 2019 10.24 10.26 10.14 10.25 12,400 +0.05(+0.49%)
Oct 23, 2019 10.20 10.20 10.20 0 -0.03(-0.29%)
Oct 22, 2019 10.11 10.23 10.11 10.23 1,801 +0.12(+1.19%)
Oct 21, 2019 10.21 10.21 10.11 10.11 9,039 -0.09(-0.88%)
Oct 18, 2019 10.15 10.20 10.15 10.20 1,300 +0.09(+0.89%)
Oct 17, 2019 10.11 10.11 10.11 30 +0.00(+0.00%)
Oct 16, 2019 10.12 10.20 10.11 10.11 3,186 -0.07(-0.69%)
Oct 15, 2019 10.16 10.18 10.16 10.18 406 +0.00(+0.00%)
Oct 14, 2019 10.18 10.18 10.17 10.18 1,974 +0.01(+0.10%)
Oct 11, 2019 10.24 10.24 10.15 10.17 7,000 -0.02(-0.20%)
Oct 10, 2019 10.19 10.19 10.19 10.19 1,135 -0.04(-0.39%)
Oct 09, 2019 10.23 10.23 10.23 10.23 187 +0.07(+0.68%)
Oct 08, 2019 10.10 10.17 10.10 10.16 2,016 +0.04(+0.41%)
Oct 07, 2019 10.12 10.12 10.12 10.12 1,351 -0.06(-0.59%)
Oct 04, 2019 10.07 10.19 10.07 10.18 2,600 +0.11(+1.09%)
Oct 03, 2019 10.08 10.20 10.06 10.07 17,020 +0.01(+0.10%)
Oct 02, 2019 10.13 10.21 10.06 10.06 2,711 -0.08(-0.79%)
Oct 01, 2019 10.11 10.22 10.11 10.14 1,821 -0.05(-0.49%)
Sep 27, 2019 10.19 10.19 10.19 0 -0.01(-0.10%)
Sep 26, 2019 10.19 10.20 10.19 10.20 1,359 +0.08(+0.79%)
Sep 25, 2019 10.25 10.25 10.12 10.12 5,424 -0.07(-0.69%)
Sep 24, 2019 10.22 10.22 10.19 10.19 1,592 +0.07(+0.69%)
Sep 23, 2019 10.21 10.21 10.12 10.12 1,053 -0.09(-0.88%)
Sep 20, 2019 10.10 10.21 10.10 10.21 1,700 +0.20(+2.00%)
Sep 19, 2019 10.22 10.22 10.01 10.01 14,906 -0.10(-0.99%)
Sep 18, 2019 10.20 10.22 10.11 10.11 10,683 -0.09(-0.88%)
Sep 17, 2019 10.06 10.22 10.06 10.20 6,043 +0.00(+0.00%)
Sep 16, 2019 10.10 10.20 10.10 10.20 1,320 +0.01(+0.10%)
Sep 13, 2019 10.07 10.19 10.05 10.19 1,600 +0.07(+0.69%)
Sep 12, 2019 10.11 10.12 10.04 10.12 27,524 +0.02(+0.20%)
Sep 11, 2019 10.11 10.20 10.02 10.10 27,015 -0.06(-0.58%)
Sep 10, 2019 10.11 10.20 10.11 10.16 2,050 -0.02(-0.21%)
Sep 09, 2019 10.11 10.20 10.11 10.18 4,967 +0.05(+0.49%)
Sep 06, 2019 10.14 10.14 10.13 10.13 1,900 -0.07(-0.69%)
Sep 05, 2019 10.11 10.20 10.11 10.20 1,950 +0.06(+0.64%)
Sep 04, 2019 10.02 10.18 10.02 10.14 10,992 +0.04(+0.35%)
Sep 03, 2019 10.01 10.17 10.01 10.10 3,142 -0.07(-0.69%)
Aug 30, 2019 10.09 10.17 10.09 10.17 800 +0.01(+0.10%)
Aug 29, 2019 10.02 10.16 10.01 10.16 16,029 +0.14(+1.40%)
Aug 28, 2019 10.05 10.06 10.02 10.02 14,730 -0.03(-0.25%)
Aug 27, 2019 10.02 10.06 10.01 10.04 4,800 -0.02(-0.15%)
Aug 26, 2019 10.01 10.06 10.00 10.06 2,650 +0.05(+0.50%)
Aug 23, 2019 10.01 10.06 10.01 10.01 1,400 -0.02(-0.20%)
Aug 22, 2019 10.02 10.05 10.02 10.03 3,750 -0.02(-0.20%)
Aug 21, 2019 10.02 10.07 10.02 10.05 23,837 +0.05(+0.50%)
Aug 20, 2019 9.940 10.14 9.940 10.00 11,490 -0.08(-0.79%)
Aug 19, 2019 9.930 10.14 9.930 10.08 807 +0.13(+1.31%)
Aug 16, 2019 9.920 10.09 9.920 9.950 3,100 +0.00(+0.00%)
Aug 15, 2019 9.950 9.950 9.950 9.950 1,678 +0.00(+0.00%)
Aug 14, 2019 9.950 10.15 9.950 9.950 3,926 +0.00(+0.00%)
Aug 13, 2019 9.950 10.13 9.950 9.950 2,003 +0.00(+0.00%)
Aug 12, 2019 9.910 10.04 9.910 9.950 13,801 +0.00(+0.00%)
Aug 09, 2019 9.950 9.964 9.950 9.950 900 +0.00(+0.00%)
Aug 08, 2019 10.09 10.17 9.950 9.950 3,052 -0.01(-0.10%)
Aug 07, 2019 10.03 10.03 9.910 9.960 29,105 -0.06(-0.60%)
Aug 06, 2019 10.02 10.07 10.02 10.02 1,990 -0.01(-0.10%)
Aug 05, 2019 10.16 10.16 10.03 10.03 664 -0.03(-0.30%)
Aug 02, 2019 10.06 10.09 10.06 10.06 1,100 +0.00(+0.00%)
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.