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 (%)
Sep 29, 2017 13.48 13.48 13.48 116 +0.04(+0.28%)
Sep 28, 2017 13.60 13.60 13.45 13.45 298 -0.19(-1.41%)
Sep 27, 2017 13.68 13.68 13.60 13.64 3,700 +0.06(+0.44%)
Sep 25, 2017 13.58 13.58 13.58 2 +0.18(+1.34%)
Sep 22, 2017 13.30 13.40 13.30 13.40 1,685 +0.04(+0.30%)
Sep 21, 2017 13.33 13.37 13.33 13.36 3,317 -0.01(-0.07%)
Sep 20, 2017 13.53 13.53 13.24 13.37 6,963 -0.16(-1.18%)
Sep 19, 2017 13.48 13.53 13.28 13.53 3,610 +0.13(+0.97%)
Sep 18, 2017 13.38 13.40 13.38 13.40 5,103 +0.01(+0.07%)
Sep 15, 2017 13.32 13.39 13.11 13.39 6,139 +0.22(+1.67%)
Sep 14, 2017 13.36 13.36 13.12 13.17 894 +0.05(+0.38%)
Sep 13, 2017 13.33 13.33 12.95 13.12 1,341 +0.34(+2.66%)
Sep 12, 2017 12.58 12.88 12.57 12.78 17,936 +0.20(+1.59%)
Sep 11, 2017 12.58 12.58 12.56 12.58 15,174 +0.02(+0.16%)
Sep 08, 2017 12.05 12.58 12.00 12.56 64,016 +0.46(+3.80%)
Sep 07, 2017 12.36 12.39 12.05 12.10 5,260 -0.26(-2.10%)
Sep 06, 2017 12.40 12.40 12.33 12.36 5,562 -0.01(-0.05%)
Sep 05, 2017 12.40 12.48 12.33 12.37 6,144 +0.02(+0.14%)
Sep 01, 2017 12.52 12.52 12.33 12.35 19,073 -0.15(-1.20%)
Aug 31, 2017 12.56 12.58 12.50 12.50 12,006 -0.04(-0.32%)
Aug 30, 2017 12.59 12.59 12.50 12.54 17,089 -0.04(-0.32%)
Aug 29, 2017 12.79 12.79 12.55 12.58 11,401 -0.28(-2.18%)
Aug 28, 2017 12.81 12.90 12.81 12.86 2,171 +0.00(+0.00%)
Aug 25, 2017 12.81 12.87 12.80 12.86 4,626 -0.10(-0.77%)
Aug 24, 2017 12.88 12.98 12.81 12.96 3,456 -0.02(-0.15%)
Aug 23, 2017 12.96 12.98 12.80 12.98 3,343 +0.18(+1.43%)
Aug 22, 2017 12.80 12.80 12.67 12.80 4,504 -0.00(-0.03%)
Aug 21, 2017 12.54 12.80 12.54 12.80 13,830 +0.13(+1.03%)
Aug 18, 2017 12.67 12.73 12.62 12.67 5,340 +0.04(+0.36%)
Aug 17, 2017 12.79 12.79 12.51 12.62 8,256 -0.16(-1.29%)
Aug 16, 2017 12.83 12.84 12.75 12.79 15,734 +0.04(+0.31%)
Aug 15, 2017 12.88 12.89 12.75 12.75 9,857 -0.15(-1.16%)
Aug 14, 2017 12.99 12.99 12.90 12.90 5,665 -0.05(-0.39%)
Aug 11, 2017 12.98 12.98 12.90 12.95 5,468 +0.10(+0.77%)
Aug 10, 2017 13.09 13.09 12.85 12.85 7,773 -0.25(-1.90%)
Aug 09, 2017 13.18 13.18 13.00 13.10 5,545 -0.05(-0.38%)
Aug 08, 2017 13.13 13.19 13.10 13.15 2,634 +0.05(+0.38%)
Aug 07, 2017 13.10 13.11 13.10 13.10 1,894 +0.04(+0.31%)
Aug 03, 2017 13.06 13.06 13.06 15 -0.07(-0.53%)
Aug 02, 2017 13.00 13.19 12.95 13.13 11,521 +0.11(+0.84%)
Aug 01, 2017 13.02 13.02 13.00 13.02 13,024 +0.01(+0.08%)
Jul 31, 2017 13.00 13.17 13.00 13.01 3,014 -0.17(-1.29%)
Jul 28, 2017 13.06 13.18 13.06 13.18 3,297 +0.12(+0.92%)
Jul 27, 2017 13.12 13.12 12.95 13.06 47,100 -0.06(-0.46%)
Jul 26, 2017 13.15 13.15 13.11 13.12 9,212 -0.03(-0.23%)
Jul 25, 2017 13.31 13.34 13.10 13.15 2,223 -0.05(-0.35%)
Jul 24, 2017 13.39 13.39 13.15 13.20 4,925 -0.17(-1.30%)
Jul 21, 2017 13.23 13.37 13.12 13.37 1,675 +0.21(+1.60%)
Jul 20, 2017 13.27 13.27 13.16 13.16 12,567 -0.20(-1.50%)
Jul 19, 2017 13.40 13.40 13.35 13.36 1,948 -0.04(-0.30%)
Jul 18, 2017 13.42 13.43 13.38 13.40 2,268 -0.09(-0.67%)
Jul 17, 2017 13.30 13.49 13.30 13.49 6,888 +0.19(+1.43%)
Jul 14, 2017 13.30 13.35 13.30 13.30 1,861 -0.01(-0.08%)
Jul 13, 2017 13.70 13.70 13.31 13.31 1,161 -0.21(-1.55%)
Jul 12, 2017 13.65 13.85 13.52 13.52 1,953 +0.18(+1.35%)
Jul 11, 2017 13.58 13.59 13.34 13.34 6,545 -0.39(-2.84%)
Jul 10, 2017 14.00 14.00 13.73 13.73 2,900 -0.25(-1.79%)
Jul 07, 2017 13.79 13.98 13.79 13.98 449 +0.23(+1.67%)
Jul 06, 2017 13.96 13.96 13.65 13.75 3,369 +0.14(+1.03%)
Jul 05, 2017 13.73 13.76 13.60 13.61 4,388 -0.03(-0.22%)
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.