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 (%)
Feb 28, 2018 11.44 11.50 11.44 11.50 920 +0.15(+1.30%)
Feb 27, 2018 11.28 11.36 11.27 11.35 9,285 +0.17(+1.54%)
Feb 26, 2018 11.16 11.22 11.11 11.18 40,697 +0.04(+0.36%)
Feb 23, 2018 11.30 11.51 10.95 11.14 9,781 -0.11(-0.98%)
Feb 21, 2018 11.25 11.25 11.25 0 +0.01(+0.09%)
Feb 20, 2018 11.44 11.44 11.24 11.24 820 -0.06(-0.53%)
Feb 16, 2018 11.30 11.30 11.30 0 -0.03(-0.26%)
Feb 15, 2018 11.50 11.50 11.50 11.33 3,210 -0.31(-2.66%)
Feb 13, 2018 11.64 11.64 11.64 149 +0.24(+2.10%)
Feb 12, 2018 11.15 11.50 11.15 11.40 2,848 -0.20(-1.72%)
Feb 09, 2018 11.20 11.60 10.99 11.60 8,117 +0.31(+2.75%)
Feb 08, 2018 11.29 11.35 11.25 11.29 6,599 +0.04(+0.33%)
Feb 07, 2018 11.26 11.31 11.25 5,833 -0.06(-0.50%)
Feb 06, 2018 11.09 11.32 11.03 11.31 10,113 +0.21(+1.88%)
Feb 05, 2018 11.20 11.21 11.06 11.10 19,998 -0.10(-0.88%)
Feb 02, 2018 11.71 11.72 11.20 11.20 36,241 -0.53(-4.48%)
Feb 01, 2018 11.92 11.69 11.72 9,265 -0.19(-1.55%)
Jan 31, 2018 11.94 11.94 11.90 11.91 1,041 -0.14(-1.19%)
Jan 30, 2018 11.91 12.05 11.91 12.05 1,318 +0.13(+1.12%)
Jan 29, 2018 11.92 11.97 11.90 11.92 14,864 -0.15(-1.24%)
Jan 26, 2018 12.12 12.26 12.07 12.07 2,824 +0.00(+0.00%)
Jan 25, 2018 12.00 12.27 12.00 12.07 4,326 -0.11(-0.92%)
Jan 24, 2018 11.93 12.23 11.93 12.18 1,866 +0.05(+0.43%)
Jan 23, 2018 12.00 12.51 12.00 12.13 11,921 +0.21(+1.76%)
Jan 22, 2018 11.50 12.25 11.48 11.92 20,323 +0.42(+3.65%)
Jan 19, 2018 11.39 11.50 11.39 11.50 5,461 +0.08(+0.67%)
Jan 18, 2018 11.34 11.49 11.34 11.42 15,533 +0.05(+0.42%)
Jan 17, 2018 11.39 11.44 11.35 11.37 37,914 -0.02(-0.13%)
Jan 16, 2018 11.48 11.48 11.35 11.39 11,372 -0.07(-0.61%)
Jan 12, 2018 11.46 11.46 11.46 0 +0.17(+1.52%)
Jan 11, 2018 11.50 11.50 11.28 11.29 17,819 -0.21(-1.84%)
Jan 10, 2018 11.45 11.52 11.43 11.50 7,750 +0.02(+0.19%)
Jan 09, 2018 11.52 11.52 11.45 11.48 9,592 -0.09(-0.80%)
Jan 08, 2018 11.62 11.63 11.46 11.57 19,749 -0.13(-1.11%)
Jan 05, 2018 11.77 11.78 11.66 11.70 7,164 -0.10(-0.85%)
Jan 04, 2018 11.81 11.81 11.70 11.80 3,115 +0.01(+0.08%)
Jan 03, 2018 11.80 11.80 11.78 11.79 3,104 +0.06(+0.51%)
Jan 02, 2018 11.60 11.75 11.60 11.73 3,102 +0.13(+1.12%)
Dec 29, 2017 11.60 11.60 11.60 0 -0.25(-2.11%)
Dec 28, 2017 11.73 12.03 11.73 11.85 3,758 -0.02(-0.17%)
Dec 27, 2017 12.06 12.06 11.70 11.87 17,380 -0.01(-0.08%)
Dec 26, 2017 12.00 12.00 11.84 11.88 3,852 -0.02(-0.17%)
Dec 22, 2017 11.79 11.90 11.79 11.90 897 -0.06(-0.50%)
Dec 21, 2017 11.80 11.97 11.79 11.96 5,931 +0.12(+1.01%)
Dec 20, 2017 12.00 12.10 11.83 11.84 6,643 -0.18(-1.50%)
Dec 19, 2017 12.03 12.14 12.00 12.02 1,958 -0.12(-0.99%)
Dec 18, 2017 12.10 12.14 12.00 12.14 21,220 -0.01(-0.08%)
Dec 15, 2017 12.45 12.45 11.93 12.15 7,807 +0.15(+1.25%)
Dec 14, 2017 11.89 12.09 11.78 12.00 12,885 +0.10(+0.84%)
Dec 13, 2017 11.87 12.14 11.87 11.90 6,902 +0.02(+0.17%)
Dec 12, 2017 12.12 12.20 11.87 11.88 6,304 -0.24(-1.98%)
Dec 11, 2017 12.49 12.49 12.12 12.12 3,758 -0.01(-0.08%)
Dec 08, 2017 11.98 12.23 11.93 12.13 4,300 +0.15(+1.25%)
Dec 07, 2017 12.04 12.04 11.75 11.98 24,963 -0.06(-0.50%)
Dec 06, 2017 12.18 12.18 12.04 12.04 6,149 -0.11(-0.91%)
Dec 05, 2017 12.30 12.30 12.15 12.15 4,323 -0.14(-1.14%)
Dec 04, 2017 12.35 12.49 12.27 12.29 8,494 -0.08(-0.65%)
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.