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 31, 2020 9.899 9.899 9.899 6,704 -0.06(-0.61%)
Dec 30, 2020 9.890 9.972 9.890 9.960 6,704 +0.10(+1.01%)
Dec 29, 2020 9.861 9.861 9.861 52 +0.00(+0.00%)
Dec 28, 2020 9.750 9.861 9.750 9.861 4,649 +0.00(+0.01%)
Dec 24, 2020 9.860 9.860 9.860 9.860 100 +0.05(+0.51%)
Dec 23, 2020 9.810 9.910 9.763 9.810 4,344 +0.11(+1.13%)
Dec 22, 2020 9.760 9.760 9.700 9.700 6,279 -0.05(-0.51%)
Dec 21, 2020 9.500 9.850 9.500 9.750 13,574 +0.29(+3.07%)
Dec 18, 2020 9.677 9.677 9.460 9.460 4,800 -0.01(-0.11%)
Dec 17, 2020 9.540 9.600 9.470 9.470 1,090 -0.13(-1.35%)
Dec 16, 2020 9.880 9.880 9.510 9.600 12,272 -0.30(-3.03%)
Dec 15, 2020 9.900 9.900 9.900 9.900 350 +0.16(+1.64%)
Dec 14, 2020 9.680 9.940 9.680 9.740 5,441 -0.01(-0.15%)
Dec 11, 2020 9.750 9.760 9.750 9.755 3,000 +0.08(+0.87%)
Dec 10, 2020 9.720 9.720 9.450 9.670 6,974 +0.10(+1.04%)
Dec 09, 2020 9.430 9.687 9.430 9.570 6,280 +0.13(+1.38%)
Dec 08, 2020 9.492 9.810 9.430 9.440 5,394 +0.00(+0.00%)
Dec 07, 2020 9.510 9.510 9.420 9.440 5,883 +0.02(+0.21%)
Dec 04, 2020 9.440 9.470 9.390 9.420 4,500 +0.00(+0.05%)
Dec 03, 2020 9.490 9.490 9.390 9.415 3,130 +0.06(+0.59%)
Dec 02, 2020 9.150 9.717 9.150 9.360 8,892 +0.18(+1.96%)
Dec 01, 2020 9.890 9.890 9.180 9.180 17,876 -0.77(-7.71%)
Nov 30, 2020 9.880 9.950 9.800 9.947 1,489 +0.18(+1.81%)
Nov 27, 2020 9.780 9.780 9.770 9.770 600 -0.03(-0.31%)
Nov 25, 2020 9.640 9.980 9.640 9.800 3,700 +0.05(+0.47%)
Nov 24, 2020 9.800 9.800 9.650 9.754 3,270 +0.15(+1.60%)
Nov 23, 2020 9.200 9.677 9.111 9.600 15,876 +0.42(+4.63%)
Nov 20, 2020 9.130 9.200 8.955 9.175 1,400 +0.04(+0.49%)
Nov 19, 2020 8.750 9.130 8.750 9.130 471 -0.04(-0.49%)
Nov 18, 2020 8.825 9.250 8.825 9.175 9,983 +0.23(+2.51%)
Nov 17, 2020 8.420 9.158 8.400 8.950 91,395 +0.59(+7.06%)
Nov 16, 2020 8.300 8.550 8.250 8.360 22,403 +0.06(+0.75%)
Nov 13, 2020 8.160 8.300 8.160 8.298 4,500 +0.05(+0.59%)
Nov 12, 2020 8.221 8.300 7.946 8.250 8,636 -0.05(-0.60%)
Nov 11, 2020 7.930 8.300 7.821 8.300 10,274 +0.30(+3.80%)
Nov 10, 2020 7.730 7.997 7.730 7.997 15,239 +0.20(+2.52%)
Nov 09, 2020 7.790 8.000 7.790 7.800 32,913 +0.11(+1.43%)
Nov 06, 2020 7.213 7.690 7.210 7.690 4,100 -0.01(-0.13%)
Nov 05, 2020 7.650 7.700 7.650 7.700 2,007 +0.08(+1.05%)
Nov 04, 2020 7.660 7.700 7.620 7.620 2,422 -0.06(-0.78%)
Nov 03, 2020 7.500 7.690 7.330 7.680 1,361 +0.00(+0.00%)
Nov 02, 2020 7.500 7.690 7.100 7.680 5,019 +0.27(+3.71%)
Oct 30, 2020 7.405 7.405 7.405 42 +0.00(+0.00%)
Oct 29, 2020 7.628 7.700 7.405 7.405 4,557 -0.11(-1.45%)
Oct 28, 2020 7.650 7.650 7.375 7.514 7,978 -0.19(-2.42%)
Oct 27, 2020 7.700 7.700 7.700 40 +0.00(+0.00%)
Oct 26, 2020 7.700 7.700 7.700 7.700 226 -0.06(-0.77%)
Oct 23, 2020 7.290 7.760 7.290 7.760 5,200 +0.44(+6.01%)
Oct 22, 2020 7.360 7.490 7.320 7.320 798 +0.06(+0.83%)
Oct 21, 2020 7.257 7.300 7.250 7.260 14,858 -0.04(-0.53%)
Oct 20, 2020 7.175 7.300 7.175 7.298 4,634 +0.05(+0.66%)
Oct 19, 2020 7.250 7.250 7.250 96 +0.00(+0.00%)
Oct 16, 2020 7.150 7.250 7.110 7.250 4,800 +0.07(+0.97%)
Oct 14, 2020 7.180 7.180 7.180 0 -0.02(-0.28%)
Oct 13, 2020 7.200 7.200 7.200 7.200 301 +0.04(+0.49%)
Oct 12, 2020 7.070 7.207 7.070 7.165 994 +0.02(+0.30%)
Oct 09, 2020 7.144 7.144 7.144 25 +0.00(+0.00%)
Oct 08, 2020 7.000 7.147 7.000 7.144 2,507 -0.10(-1.33%)
Oct 07, 2020 6.910 7.240 6.910 7.240 2,445 +0.56(+8.38%)
Oct 06, 2020 7.200 7.300 6.580 6.680 9,802 -0.48(-6.70%)
Oct 05, 2020 7.225 7.225 7.160 7.160 2,317 -0.03(-0.42%)
Oct 02, 2020 7.190 7.190 7.190 17 +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.