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 (%)
Aug 31, 2020 6.560 6.560 6.560 6.560 491 -0.01(-0.15%)
Aug 28, 2020 6.570 6.570 6.570 146 +0.00(+0.00%)
Aug 27, 2020 6.560 6.800 6.560 6.570 7,948 -0.05(-0.72%)
Aug 26, 2020 6.590 6.800 6.590 6.618 1,811 +0.03(+0.42%)
Aug 25, 2020 6.695 6.695 6.590 6.590 2,814 +0.00(+0.00%)
Aug 24, 2020 6.590 6.590 6.590 6.590 1,128 -0.11(-1.57%)
Aug 21, 2020 6.650 6.700 6.610 6.695 1,700 -0.11(-1.69%)
Aug 20, 2020 6.810 6.810 6.810 1 +0.00(+0.00%)
Aug 19, 2020 7.080 7.080 6.810 6.810 1,435 -0.28(-3.95%)
Aug 18, 2020 6.980 7.090 6.650 7.090 32,223 +0.21(+3.05%)
Aug 17, 2020 6.810 7.080 6.700 6.880 1,131 +0.14(+2.08%)
Aug 14, 2020 6.810 6.810 6.740 6.740 900 -0.27(-3.85%)
Aug 13, 2020 7.010 7.010 7.010 7.010 933 +0.00(+0.00%)
Aug 12, 2020 6.760 7.010 6.720 7.010 2,574 +0.08(+1.14%)
Aug 11, 2020 6.937 7.100 6.810 6.931 5,915 +0.17(+2.50%)
Aug 10, 2020 7.100 7.100 6.760 6.762 1,903 -0.33(-4.63%)
Aug 07, 2020 6.760 7.095 6.760 7.090 1,400 +0.08(+1.14%)
Aug 06, 2020 6.940 7.010 6.760 7.010 1,763 +0.01(+0.14%)
Aug 05, 2020 6.790 7.000 6.760 7.000 1,355 +0.16(+2.29%)
Aug 04, 2020 6.750 7.030 6.586 6.844 9,185 -0.29(-4.05%)
Aug 03, 2020 7.124 7.133 7.000 7.133 1,288 +0.03(+0.46%)
Jul 31, 2020 7.140 7.150 7.100 7.100 500 -0.01(-0.14%)
Jul 30, 2020 7.110 7.110 7.110 34 +0.00(+0.00%)
Jul 29, 2020 7.100 7.110 7.100 7.110 661 +0.01(+0.14%)
Jul 27, 2020 7.100 7.100 7.100 0 +0.10(+1.43%)
Jul 24, 2020 7.000 7.000 7.000 7.000 400 -0.05(-0.71%)
Jul 23, 2020 7.110 7.200 7.050 7.050 398 +0.05(+0.71%)
Jul 22, 2020 7.000 7.000 7.000 8 +0.00(+0.00%)
Jul 21, 2020 7.000 7.000 7.000 7.000 440 -0.06(-0.85%)
Jul 20, 2020 7.150 7.150 6.820 7.060 4,271 -0.04(-0.56%)
Jul 17, 2020 7.100 7.100 7.100 7.100 100 -0.04(-0.51%)
Jul 16, 2020 7.100 7.200 7.100 7.136 977 +0.02(+0.31%)
Jul 15, 2020 7.200 7.200 7.100 7.114 1,154 -0.09(-1.19%)
Jul 14, 2020 7.420 7.420 7.200 7.200 4,035 -0.31(-4.13%)
Jul 13, 2020 7.731 7.731 7.510 7.510 4,525 -0.23(-2.98%)
Jul 10, 2020 7.530 7.745 7.510 7.741 6,300 +0.21(+2.80%)
Jul 09, 2020 7.755 7.755 7.515 7.530 1,240 -0.02(-0.33%)
Jul 08, 2020 7.600 7.600 7.531 7.555 1,428 -0.20(-2.58%)
Jul 07, 2020 7.755 7.755 7.755 7.755 116 +0.23(+3.12%)
Jul 06, 2020 7.520 7.520 7.520 202 +0.00(+0.00%)
Jul 02, 2020 7.520 7.520 7.520 7.520 700 -0.34(-4.37%)
Jul 01, 2020 7.864 7.864 7.864 7.864 355 -0.47(-5.60%)
Jun 30, 2020 8.330 8.330 8.330 160 +0.00(+0.00%)
Jun 29, 2020 7.570 8.330 7.570 8.330 863 +0.48(+6.11%)
Jun 26, 2020 8.570 8.680 7.850 7.850 3,000 -0.84(-9.67%)
Jun 25, 2020 8.690 8.690 8.690 8.690 232 +0.15(+1.77%)
Jun 24, 2020 8.330 8.539 8.330 8.539 566 -0.70(-7.59%)
Jun 23, 2020 9.450 9.450 8.750 9.240 915 +0.12(+1.32%)
Jun 22, 2020 8.760 9.140 8.460 9.120 1,413 -0.27(-2.88%)
Jun 19, 2020 8.790 9.390 8.560 9.390 2,300 +0.00(+0.00%)
Jun 18, 2020 8.640 9.750 8.640 9.390 2,147 -0.21(-2.19%)
Jun 17, 2020 8.880 9.600 8.850 9.600 2,848 +0.60(+6.67%)
Jun 16, 2020 8.150 9.000 8.150 9.000 647 +0.40(+4.65%)
Jun 15, 2020 7.700 8.600 7.520 8.600 2,456 -0.40(-4.44%)
Jun 12, 2020 7.860 9.000 7.860 9.000 3,900 -0.29(-3.12%)
Jun 11, 2020 9.290 9.290 9.290 9.290 573 +0.29(+3.22%)
Jun 10, 2020 8.370 9.000 8.050 9.000 1,036 +0.82(+10.02%)
Jun 09, 2020 7.510 8.210 7.510 8.180 7,349 +0.67(+8.92%)
Jun 08, 2020 7.520 7.960 7.380 7.510 31,140 -0.04(-0.55%)
Jun 05, 2020 7.600 7.725 7.552 7.552 2,200 -0.33(-4.16%)
Jun 04, 2020 7.261 7.890 7.255 7.880 21,291 +0.68(+9.45%)
Jun 03, 2020 7.150 7.200 7.114 7.200 1,931 +0.05(+0.70%)
Jun 02, 2020 7.200 7.200 7.150 7.150 1,089 +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.