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 (%)
Apr 29, 2019 10.19 10.19 10.19 0 -0.07(-0.67%)
Apr 26, 2019 10.13 10.26 10.05 10.26 16,800 +0.11(+1.07%)
Apr 25, 2019 10.08 10.15 10.08 10.15 1,775 +0.01(+0.10%)
Apr 24, 2019 10.10 10.15 10.10 10.14 6,353 +0.04(+0.40%)
Apr 23, 2019 10.10 10.10 10.09 10.10 1,158 +0.03(+0.30%)
Apr 22, 2019 10.05 10.08 10.05 10.07 4,060 -0.02(-0.20%)
Apr 18, 2019 10.00 10.09 10.00 10.09 8,100 +0.09(+0.90%)
Apr 17, 2019 10.00 10.03 10.00 10.00 7,371 -0.00(-0.00%)
Apr 16, 2019 10.04 10.07 10.00 10.00 4,107 -0.04(-0.38%)
Apr 15, 2019 10.05 10.10 10.01 10.04 1,977 -0.06(-0.61%)
Apr 12, 2019 10.05 10.10 10.00 10.10 23,800 -0.00(-0.00%)
Apr 11, 2019 10.15 10.19 9.990 10.10 4,584 +0.08(+0.80%)
Apr 10, 2019 10.09 10.09 10.000 10.02 813 -0.18(-1.76%)
Apr 09, 2019 10.18 10.20 9.820 10.20 17,699 +0.02(+0.20%)
Apr 08, 2019 10.21 10.23 10.18 10.18 2,336 -0.05(-0.52%)
Apr 05, 2019 10.23 10.23 10.23 10.23 500 +0.03(+0.33%)
Apr 04, 2019 10.26 10.26 10.18 10.20 12,852 -0.11(-1.08%)
Apr 03, 2019 10.26 10.38 10.26 10.31 1,025 +0.05(+0.50%)
Apr 02, 2019 10.30 10.30 10.25 10.26 2,570 +0.01(+0.10%)
Apr 01, 2019 10.25 10.25 10.25 10.25 608 +0.00(+0.00%)
Mar 29, 2019 10.30 10.34 10.25 10.25 3,200 -0.03(-0.29%)
Mar 28, 2019 10.26 10.28 10.25 10.28 584 -0.03(-0.29%)
Mar 26, 2019 10.31 10.31 10.31 0 -0.14(-1.34%)
Mar 25, 2019 10.25 10.45 10.25 10.45 1,190 +0.15(+1.46%)
Mar 22, 2019 10.27 10.32 10.25 10.30 2,500 +0.03(+0.29%)
Mar 21, 2019 10.35 10.44 10.27 10.27 793 -0.08(-0.77%)
Mar 20, 2019 10.39 10.49 10.35 10.35 1,649 -0.25(-2.36%)
Mar 19, 2019 10.54 10.60 10.50 10.60 4,582 -0.04(-0.38%)
Mar 18, 2019 10.50 10.65 10.49 10.64 1,590 +0.09(+0.85%)
Mar 15, 2019 10.45 10.55 10.32 10.55 9,000 +0.15(+1.44%)
Mar 14, 2019 10.40 10.40 10.40 201 +0.00(+0.00%)
Mar 13, 2019 10.30 10.57 10.27 10.40 6,645 +0.03(+0.29%)
Mar 12, 2019 10.28 10.37 10.26 10.37 1,559 +0.06(+0.58%)
Mar 11, 2019 10.63 10.63 10.31 10.31 2,711 -0.44(-4.09%)
Mar 08, 2019 10.47 10.75 10.47 10.75 600 +0.20(+1.90%)
Mar 07, 2019 10.50 10.55 10.50 10.55 3,819 +0.08(+0.76%)
Mar 06, 2019 10.46 10.59 10.46 10.47 978 +0.00(+0.00%)
Mar 05, 2019 10.59 10.69 10.47 10.47 3,515 -0.03(-0.29%)
Mar 04, 2019 10.32 10.50 10.28 10.50 5,700 +0.20(+1.92%)
Mar 01, 2019 10.28 10.30 10.25 10.30 7,700 -0.03(-0.27%)
Feb 28, 2019 10.25 10.33 10.25 10.33 2,890 +0.04(+0.39%)
Feb 27, 2019 10.25 10.30 10.25 10.29 3,217 +0.03(+0.29%)
Feb 26, 2019 10.22 10.29 10.22 10.26 1,639 +0.01(+0.10%)
Feb 25, 2019 10.25 10.30 10.25 10.25 9,922 -0.02(-0.19%)
Feb 22, 2019 10.32 10.32 10.25 10.27 10,400 +0.02(+0.20%)
Feb 21, 2019 10.28 10.31 10.25 10.25 3,656 -0.02(-0.19%)
Feb 20, 2019 10.25 10.27 10.25 10.27 3,280 +0.01(+0.09%)
Feb 19, 2019 10.19 10.37 10.19 10.26 3,171 -0.05(-0.48%)
Feb 15, 2019 10.23 10.36 10.23 10.31 2,500 +0.06(+0.59%)
Feb 14, 2019 10.18 10.37 10.18 10.25 1,880 -0.01(-0.11%)
Feb 13, 2019 10.23 10.31 10.23 10.26 4,153 +0.00(+0.01%)
Feb 12, 2019 10.30 10.30 10.26 10.26 1,061 -0.01(-0.10%)
Feb 11, 2019 10.35 10.35 10.27 10.27 1,634 -0.06(-0.58%)
Feb 08, 2019 10.33 10.33 10.33 10.33 700 +0.00(+0.00%)
Feb 07, 2019 10.33 10.37 10.33 10.33 1,444 -0.06(-0.55%)
Feb 06, 2019 10.35 10.40 10.35 10.39 5,634 +0.04(+0.36%)
Feb 05, 2019 10.34 10.40 10.34 10.35 5,538 -0.16(-1.52%)
Feb 04, 2019 10.61 10.65 10.51 10.51 7,056 -0.10(-0.94%)
Feb 01, 2019 10.61 10.69 10.61 10.61 5,900 -0.08(-0.75%)
Jan 31, 2019 10.63 10.74 10.62 10.69 6,490 -0.05(-0.47%)
Jan 30, 2019 10.66 10.74 10.61 10.74 3,027 -0.06(-0.56%)
Jan 29, 2019 10.77 10.90 10.73 10.80 4,917 -0.12(-1.08%)
Jan 28, 2019 10.62 10.92 10.62 10.92 2,525 +0.22(+2.04%)
Jan 25, 2019 10.91 10.99 10.70 10.70 12,400 -0.25(-2.28%)
Jan 24, 2019 10.81 11.00 10.76 10.95 17,807 +0.16(+1.45%)
Jan 23, 2019 10.62 10.90 10.62 10.79 31,241 +0.14(+1.35%)
Jan 22, 2019 10.69 10.72 10.65 10.65 7,208 -0.21(-1.93%)
Jan 18, 2019 10.77 10.96 10.61 10.86 5,500 +0.05(+0.46%)
Jan 17, 2019 10.81 10.98 10.81 10.81 4,612 -0.08(-0.73%)
Jan 16, 2019 10.80 10.90 10.65 10.89 6,656 +0.09(+0.83%)
Jan 15, 2019 10.76 10.85 10.71 10.80 11,445 -0.01(-0.09%)
Jan 14, 2019 10.65 10.87 10.65 10.81 21,994 +0.09(+0.84%)
Jan 11, 2019 10.80 10.94 10.72 10.72 7,300 -0.10(-0.92%)
Jan 10, 2019 10.66 10.95 10.66 10.82 16,802 -0.04(-0.37%)
Jan 09, 2019 10.81 11.00 10.65 10.86 44,365 -0.18(-1.63%)
Jan 08, 2019 10.81 11.10 10.81 11.04 1,519 -0.02(-0.18%)
Jan 07, 2019 11.18 11.43 11.06 11.06 2,135 +0.07(+0.64%)
Jan 04, 2019 10.80 11.39 10.80 10.99 3,500 +0.26(+2.40%)
Jan 03, 2019 10.73 10.73 10.73 10.73 219 -0.82(-7.08%)
Jan 02, 2019 11.49 11.55 11.32 11.55 2,170 -0.10(-0.86%)
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%)
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%)
Aug 01, 2018 11.71 11.71 11.71 0 +0.16(+1.43%)
Jul 31, 2018 11.47 11.56 11.47 11.55 1,040 +0.01(+0.12%)
Jul 30, 2018 11.54 11.54 11.54 11.54 1,054 +0.00(+0.00%)
Jul 27, 2018 88 +0.00(+0.00%)
Jul 25, 2018 11.70 11.70 11.70 88 +0.25(+2.18%)
Jul 24, 2018 11.46 11.46 11.45 11.45 531 -0.21(-1.80%)
Jul 23, 2018 11.65 11.67 11.64 11.66 3,840 +0.01(+0.11%)
Jul 20, 2018 11.65 11.65 11.65 11.65 109 +0.19(+1.63%)
Jul 19, 2018 11.88 11.88 11.46 11.46 763 -0.34(-2.88%)
Jul 18, 2018 11.75 11.80 11.74 11.80 752 +0.07(+0.60%)
Jul 17, 2018 11.62 11.73 11.53 11.73 726 +0.06(+0.51%)
Jul 16, 2018 11.45 11.67 11.45 11.67 4,900 +0.24(+2.14%)
Jul 13, 2018 11.46 11.56 11.40 11.43 13,164 +0.17(+1.55%)
Jul 12, 2018 11.30 11.44 11.25 11.25 2,303 -0.14(-1.23%)
Jul 11, 2018 11.25 11.44 11.25 11.39 1,122 +0.09(+0.80%)
Jul 10, 2018 11.30 11.33 11.30 11.30 11,764 +0.00(+0.00%)
Jul 09, 2018 11.28 11.30 11.28 11.30 1,564 -0.03(-0.26%)
Jul 06, 2018 11.36 11.36 11.30 11.33 1,526 -0.13(-1.13%)
Jul 05, 2018 11.46 11.46 11.46 11.46 123 -0.01(-0.09%)
Jul 03, 2018 11.47 11.47 11.47 0 +0.22(+1.96%)
Jul 02, 2018 11.20 11.25 11.14 11.25 8,845 +0.14(+1.26%)
Jun 29, 2018 10.96 11.21 10.91 11.11 11,388 +0.19(+1.74%)
Jun 28, 2018 10.93 10.95 10.90 10.92 2,135 +0.07(+0.65%)
Jun 27, 2018 10.82 10.90 10.80 10.85 8,241 -0.09(-0.82%)
Jun 26, 2018 10.56 10.95 10.53 10.94 26,834 +0.35(+3.31%)
Jun 25, 2018 10.64 10.77 10.58 10.59 9,911 -0.11(-1.03%)
Jun 22, 2018 10.90 10.90 10.57 10.70 10,689 -0.22(-1.98%)
Jun 21, 2018 11.00 11.00 10.65 10.92 5,517 -0.19(-1.74%)
Jun 20, 2018 11.20 11.22 11.11 11.11 14,637 -0.11(-0.98%)
Jun 19, 2018 11.19 11.25 11.19 11.22 2,359 +0.01(+0.09%)
Jun 18, 2018 11.24 11.24 11.21 11.21 735 -0.03(-0.27%)
Jun 15, 2018 11.19 11.24 11.19 11.24 2,420 +0.06(+0.54%)
Jun 14, 2018 11.18 11.18 11.18 11.18 111 +0.00(+0.00%)
Jun 13, 2018 11.24 11.24 11.18 11.18 1,157 +0.02(+0.18%)
Jun 12, 2018 11.17 11.25 11.16 11.16 2,901 -0.05(-0.45%)
Jun 11, 2018 11.23 11.23 11.20 11.21 2,150 -0.02(-0.18%)
Jun 08, 2018 11.25 11.25 11.23 11.23 2,960 -0.02(-0.15%)
Jun 07, 2018 11.22 11.25 11.22 11.25 2,025 +0.03(+0.24%)
Jun 06, 2018 11.23 11.25 11.22 11.22 5,560 -0.02(-0.18%)
Jun 05, 2018 11.18 11.24 11.18 11.24 17,635 +0.03(+0.27%)
Jun 04, 2018 11.22 11.24 11.18 11.21 15,347 -0.03(-0.27%)
Jun 01, 2018 11.25 11.25 11.22 11.24 10,228 +0.01(+0.12%)
May 31, 2018 11.22 11.25 11.22 11.23 5,369 +0.01(+0.06%)
May 30, 2018 11.25 11.30 11.22 11.22 6,075 -0.03(-0.27%)
May 29, 2018 11.22 11.27 11.22 11.25 4,777 +0.02(+0.18%)
May 24, 2018 11.23 11.23 11.23 0 -0.05(-0.44%)
May 23, 2018 11.24 11.41 11.22 11.28 8,457 +0.05(+0.45%)
May 22, 2018 11.23 11.24 11.23 11.23 2,400 +0.01(+0.09%)
May 21, 2018 11.25 11.37 11.22 11.22 2,633 -0.04(-0.38%)
May 18, 2018 11.20 11.28 11.20 11.26 2,979 +0.00(+0.02%)
May 17, 2018 11.25 11.27 11.15 11.26 6,204 +0.06(+0.54%)
May 16, 2018 11.25 11.25 11.20 11.20 8,576 -0.04(-0.36%)
May 15, 2018 11.25 11.32 11.24 11.24 15,761 -0.01(-0.09%)
May 14, 2018 11.26 11.28 11.25 11.25 3,558 -0.19(-1.66%)
May 11, 2018 11.27 11.44 11.27 11.44 856 +0.18(+1.60%)
May 10, 2018 11.33 11.42 11.26 11.26 3,279 -0.01(-0.09%)
May 09, 2018 11.25 11.27 11.25 11.27 4,001 -0.06(-0.53%)
May 08, 2018 11.27 11.33 11.27 11.33 732 +0.08(+0.71%)
May 04, 2018 11.25 11.25 11.25 0 -0.25(-2.17%)
May 03, 2018 11.52 11.56 11.50 11.50 2,605 +0.15(+1.32%)
May 02, 2018 11.36 11.48 11.35 11.35 3,820 +0.13(+1.16%)
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.