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 (%)
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%)
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.