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 (%)
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%)
Jan 02, 2019 11.49 11.55 11.32 11.55 2,170 -0.10(-0.86%)
Dec 31, 2018 11.70 11.70 10.69 11.65 12,400 +0.66(+6.01%)
Dec 28, 2018 10.49 11.22 10.49 10.99 18,600 +0.00(+0.00%)
Dec 27, 2018 11.00 11.17 10.63 10.99 11,247 -0.03(-0.27%)
Dec 26, 2018 11.05 11.35 11.00 11.02 26,422 -0.03(-0.27%)
Dec 24, 2018 11.00 11.05 11.00 11.05 7,200 +0.05(+0.45%)
Dec 21, 2018 10.94 11.05 10.94 11.00 22,500 -0.01(-0.09%)
Dec 20, 2018 10.78 11.01 10.06 11.01 47,053 +0.21(+1.94%)
Dec 19, 2018 10.81 10.87 10.80 10.80 869 +0.00(+0.00%)
Dec 18, 2018 10.73 10.82 10.73 10.80 2,303 +0.05(+0.47%)
Dec 17, 2018 10.79 10.79 10.75 10.75 1,953 -0.17(-1.56%)
Dec 14, 2018 10.62 10.92 10.62 10.92 200 +0.29(+2.73%)
Dec 13, 2018 10.68 10.68 10.62 10.63 4,070 +0.03(+0.28%)
Dec 12, 2018 10.60 10.70 10.60 10.60 6,254 +0.00(+0.00%)
Dec 11, 2018 10.63 10.72 10.60 10.60 9,408 -0.19(-1.72%)
Dec 10, 2018 10.62 10.79 10.62 10.79 2,091 +0.17(+1.55%)
Dec 07, 2018 10.60 10.97 10.60 10.62 5,300 -0.05(-0.47%)
Dec 06, 2018 10.60 10.68 10.60 10.67 5,591 +0.00(+0.03%)
Dec 04, 2018 10.90 10.91 10.61 10.67 10,600 -0.23(-2.14%)
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.