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 (%)
Jun 30, 2017 13.53 13.53 13.53 13.53 100 +0.06(+0.45%)
Jun 28, 2017 13.47 13.47 13.47 127 -0.24(-1.75%)
Jun 27, 2017 13.72 13.96 13.71 13.71 697 +0.16(+1.18%)
Jun 26, 2017 14.11 14.11 13.52 13.55 12,249 -0.64(-4.51%)
Jun 23, 2017 13.56 14.47 13.50 14.19 19,234 +0.76(+5.66%)
Jun 22, 2017 13.60 13.84 13.17 13.43 10,749 -0.28(-2.04%)
Jun 21, 2017 13.82 13.82 13.65 13.71 2,112 -0.02(-0.15%)
Jun 20, 2017 13.70 13.93 13.62 13.73 4,503 -0.01(-0.07%)
Jun 19, 2017 13.25 13.90 13.25 13.74 41,333 +0.72(+5.53%)
Jun 16, 2017 14.23 14.75 13.02 13.02 104,922 -1.25(-8.76%)
Jun 15, 2017 14.75 14.75 14.27 14.27 17,199 -0.62(-4.16%)
Jun 14, 2017 14.30 14.90 14.25 14.89 25,396 +0.21(+1.43%)
Jun 13, 2017 14.90 14.90 14.01 14.68 44,401 -0.28(-1.87%)
Jun 12, 2017 13.77 15.00 13.77 14.96 39,756 +1.21(+8.80%)
Jun 09, 2017 13.69 13.76 13.61 13.75 14,563 +0.19(+1.40%)
Jun 08, 2017 13.50 13.59 13.50 13.56 9,539 +0.12(+0.89%)
Jun 07, 2017 13.54 13.54 13.22 13.44 5,835 -0.01(-0.07%)
Jun 06, 2017 13.15 13.71 13.11 13.45 44,159 +0.30(+2.28%)
Jun 05, 2017 13.07 13.20 13.07 13.15 27,044 +0.08(+0.61%)
Jun 02, 2017 13.15 13.15 13.04 13.07 5,353 +0.02(+0.15%)
Jun 01, 2017 13.04 13.07 13.04 13.05 9,788 +0.00(+0.00%)
May 31, 2017 13.14 13.14 13.04 13.05 8,654 +0.01(+0.11%)
May 30, 2017 13.15 13.15 13.03 13.04 23,460 -0.01(-0.11%)
May 26, 2017 13.05 13.10 13.02 13.05 19,357 +0.00(+0.00%)
May 25, 2017 13.04 13.05 13.01 13.05 48,727 +0.01(+0.08%)
May 24, 2017 13.10 13.10 13.00 13.04 12,673 -0.04(-0.31%)
May 23, 2017 13.10 13.10 13.01 13.08 25,554 +0.02(+0.15%)
May 22, 2017 13.00 13.08 13.00 13.06 33,756 +0.01(+0.08%)
May 19, 2017 13.03 13.05 13.00 13.05 60,077 +0.02(+0.17%)
May 18, 2017 13.01 13.05 13.00 13.03 29,631 -0.02(-0.17%)
May 17, 2017 13.09 13.15 13.00 13.05 20,109 +0.02(+0.15%)
May 16, 2017 13.03 13.14 13.03 13.03 19,432 +0.00(+0.04%)
May 15, 2017 13.00 13.06 13.00 13.03 73,362 -0.05(-0.42%)
May 12, 2017 13.15 13.15 13.05 13.08 35,748 -0.04(-0.30%)
May 11, 2017 13.33 13.33 13.11 13.12 15,991 -0.22(-1.65%)
May 10, 2017 13.40 13.40 13.25 13.34 33,783 -0.06(-0.45%)
May 09, 2017 13.48 13.48 13.37 13.40 12,433 +0.00(+0.00%)
May 08, 2017 13.37 13.45 13.37 13.40 11,626 +0.03(+0.22%)
May 05, 2017 13.38 13.50 13.00 13.37 118,531 -0.03(-0.22%)
May 04, 2017 13.50 13.50 13.30 13.40 41,848 -0.07(-0.52%)
May 03, 2017 13.57 13.57 13.30 13.47 31,405 -0.10(-0.74%)
May 02, 2017 13.50 13.65 13.49 13.57 53,051 +0.10(+0.74%)
May 01, 2017 13.49 13.84 13.35 13.47 136,668 +0.18(+1.35%)
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.