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 (%)
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.