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 (%)
Dec 31, 2018 11.70 11.70 10.69 11.65 12,400 +0.66(+6.01%)
Dec 28, 2018 10.49 11.22 10.49 10.99 18,600 +0.00(+0.00%)
Dec 27, 2018 11.00 11.17 10.63 10.99 11,247 -0.03(-0.27%)
Dec 26, 2018 11.05 11.35 11.00 11.02 26,422 -0.03(-0.27%)
Dec 24, 2018 11.00 11.05 11.00 11.05 7,200 +0.05(+0.45%)
Dec 21, 2018 10.94 11.05 10.94 11.00 22,500 -0.01(-0.09%)
Dec 20, 2018 10.78 11.01 10.06 11.01 47,053 +0.21(+1.94%)
Dec 19, 2018 10.81 10.87 10.80 10.80 869 +0.00(+0.00%)
Dec 18, 2018 10.73 10.82 10.73 10.80 2,303 +0.05(+0.47%)
Dec 17, 2018 10.79 10.79 10.75 10.75 1,953 -0.17(-1.56%)
Dec 14, 2018 10.62 10.92 10.62 10.92 200 +0.29(+2.73%)
Dec 13, 2018 10.68 10.68 10.62 10.63 4,070 +0.03(+0.28%)
Dec 12, 2018 10.60 10.70 10.60 10.60 6,254 +0.00(+0.00%)
Dec 11, 2018 10.63 10.72 10.60 10.60 9,408 -0.19(-1.72%)
Dec 10, 2018 10.62 10.79 10.62 10.79 2,091 +0.17(+1.55%)
Dec 07, 2018 10.60 10.97 10.60 10.62 5,300 -0.05(-0.47%)
Dec 06, 2018 10.60 10.68 10.60 10.67 5,591 +0.00(+0.03%)
Dec 04, 2018 10.90 10.91 10.61 10.67 10,600 -0.23(-2.14%)
Dec 03, 2018 10.90 10.99 10.90 10.90 2,191 -0.05(-0.46%)
Nov 30, 2018 10.97 11.00 10.95 10.95 4,400 +0.31(+2.91%)
Nov 29, 2018 10.64 10.64 10.64 1 +0.00(+0.00%)
Nov 28, 2018 10.94 11.00 10.63 10.64 10,222 -0.21(-1.94%)
Nov 27, 2018 10.85 10.85 10.85 1 +0.00(+0.00%)
Nov 26, 2018 10.79 10.94 10.78 10.85 1,866 +0.05(+0.46%)
Nov 23, 2018 10.63 10.80 10.60 10.80 10,200 +0.05(+0.47%)
Nov 21, 2018 10.75 10.75 10.75 0 +0.06(+0.61%)
Nov 20, 2018 10.60 10.75 10.60 10.69 2,345 +0.08(+0.73%)
Nov 19, 2018 10.57 10.61 10.57 10.61 1,602 -0.13(-1.19%)
Nov 16, 2018 10.65 10.73 10.65 10.73 1,600 +0.13(+1.27%)
Nov 15, 2018 10.61 10.64 10.60 10.60 2,970 -0.04(-0.38%)
Nov 14, 2018 10.60 10.65 10.60 10.64 2,209 -0.04(-0.33%)
Nov 13, 2018 10.60 10.71 10.60 10.68 1,886 +0.12(+1.09%)
Nov 12, 2018 10.51 10.68 10.51 10.56 2,906 -0.03(-0.28%)
Nov 09, 2018 10.69 10.69 10.52 10.59 2,000 -0.15(-1.40%)
Nov 08, 2018 10.72 10.74 10.72 10.74 1,364 +0.11(+1.02%)
Nov 07, 2018 10.65 10.65 10.57 10.63 1,455 -0.12(-1.10%)
Nov 06, 2018 10.75 10.75 10.75 50 +0.00(+0.00%)
Nov 05, 2018 10.57 11.00 10.57 10.75 4,943 +0.18(+1.70%)
Nov 02, 2018 10.57 10.57 10.57 10.57 100 -0.14(-1.31%)
Nov 01, 2018 10.60 10.71 10.60 10.71 1,310 +0.14(+1.32%)
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%)
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.