Skip to main content
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 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%)
Dec 01, 2017 12.54 12.65 12.35 12.37 3,651 -0.36(-2.83%)
Nov 30, 2017 12.81 12.81 12.58 12.73 923 -0.12(-0.93%)
Nov 29, 2017 12.85 12.85 12.71 12.85 1,779 +0.10(+0.78%)
Nov 28, 2017 12.93 12.93 12.75 12.75 2,810 -0.19(-1.47%)
Nov 27, 2017 12.96 12.96 12.93 12.94 653 -0.06(-0.46%)
Nov 24, 2017 12.96 13.00 12.77 13.00 2,725 +0.04(+0.31%)
Nov 22, 2017 12.78 12.96 12.76 12.96 7,093 +0.46(+3.68%)
Nov 21, 2017 12.37 12.70 12.31 12.50 14,926 +0.06(+0.51%)
Nov 20, 2017 12.52 12.55 12.44 12.44 4,099 -0.06(-0.50%)
Nov 17, 2017 12.47 12.53 12.47 12.50 2,330 -0.07(-0.56%)
Nov 16, 2017 12.59 12.60 12.57 12.57 2,501 -0.13(-1.02%)
Nov 15, 2017 12.54 12.89 12.48 12.70 1,213 +0.08(+0.63%)
Nov 14, 2017 12.52 12.62 12.47 12.62 3,521 +0.07(+0.57%)
Nov 13, 2017 12.54 12.58 12.50 12.55 8,551 -0.20(-1.58%)
Nov 10, 2017 12.80 12.81 12.68 12.75 2,358 -0.13(-1.01%)
Nov 09, 2017 12.75 12.88 12.54 12.88 12,594 +0.12(+0.90%)
Nov 08, 2017 12.81 12.81 12.77 12.77 4,315 -0.12(-0.97%)
Nov 07, 2017 13.05 13.05 12.89 12.89 8,991 -0.20(-1.52%)
Nov 06, 2017 13.14 13.14 13.08 13.09 1,831 -0.04(-0.31%)
Nov 03, 2017 13.14 13.18 13.13 13.13 1,827 -0.07(-0.53%)
Nov 02, 2017 13.21 13.21 13.20 13.20 1,767 -0.08(-0.60%)
Nov 01, 2017 13.25 13.29 13.22 13.28 508 +0.00(+0.00%)
Oct 31, 2017 13.28 13.28 13.28 13.28 300 +0.16(+1.22%)
Oct 30, 2017 13.10 13.21 13.08 13.12 12,238 +0.01(+0.08%)
Oct 27, 2017 13.06 13.17 13.06 13.11 3,312 -0.11(-0.82%)
Oct 26, 2017 13.20 13.22 13.14 13.22 14,561 -0.02(-0.13%)
Oct 24, 2017 13.23 13.23 13.23 81 +0.12(+0.88%)
Oct 23, 2017 13.26 13.30 13.09 13.12 3,564 -0.17(-1.28%)
Oct 20, 2017 13.27 13.29 13.27 13.29 517 +0.09(+0.68%)
Oct 19, 2017 13.06 13.29 13.06 13.20 4,784 +0.03(+0.23%)
Oct 18, 2017 13.18 13.18 13.16 13.17 2,483 -0.01(-0.08%)
Oct 17, 2017 13.19 13.20 13.09 13.18 4,837 +0.14(+1.07%)
Oct 16, 2017 13.10 13.19 13.00 13.04 8,577 -0.00(-0.02%)
Oct 13, 2017 13.10 13.10 13.04 13.04 452 -0.04(-0.29%)
Oct 12, 2017 12.95 13.19 12.95 13.08 3,521 +0.13(+1.00%)
Oct 11, 2017 12.86 12.95 12.82 12.95 12,405 -0.01(-0.08%)
Oct 10, 2017 13.17 13.17 12.75 12.96 9,794 -0.14(-1.05%)
Oct 09, 2017 13.06 13.10 13.06 13.10 2,307 +0.07(+0.52%)
Oct 06, 2017 13.09 13.20 12.92 13.03 29,983 -0.06(-0.46%)
Oct 05, 2017 13.32 13.32 13.09 13.09 9,152 -0.22(-1.65%)
Oct 04, 2017 13.30 13.40 13.30 13.31 4,232 -0.02(-0.15%)
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.