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 (%)
Jan 31, 2020 11.91 11.91 11.68 11.74 2,800 -0.24(-2.00%)
Jan 30, 2020 11.91 11.98 11.83 11.98 1,864 -0.01(-0.08%)
Jan 29, 2020 11.99 11.99 11.78 11.99 5,418 +0.00(+0.00%)
Jan 28, 2020 11.79 11.99 11.79 11.99 1,252 +0.03(+0.25%)
Jan 27, 2020 11.97 11.97 11.87 11.96 2,208 -0.01(-0.08%)
Jan 24, 2020 11.93 11.97 11.80 11.97 1,500 +0.18(+1.55%)
Jan 23, 2020 11.85 11.85 11.78 11.79 2,028 -0.21(-1.77%)
Jan 22, 2020 12.00 12.00 12.00 2 +0.00(+0.00%)
Jan 21, 2020 11.99 12.00 11.99 12.00 5,576 -0.01(-0.08%)
Jan 17, 2020 12.01 12.01 12.01 12.01 400 +0.11(+0.95%)
Jan 16, 2020 11.83 11.90 11.83 11.90 710 +0.03(+0.29%)
Jan 15, 2020 12.00 12.05 11.86 11.86 5,782 -0.14(-1.15%)
Jan 14, 2020 11.84 12.00 11.74 12.00 3,134 +0.14(+1.16%)
Jan 13, 2020 12.00 12.00 11.65 11.86 4,187 -0.08(-0.67%)
Jan 10, 2020 11.99 12.00 11.94 11.94 1,000 -0.06(-0.48%)
Jan 09, 2020 11.92 12.00 11.92 12.00 1,909 +0.00(+0.00%)
Jan 08, 2020 11.52 12.05 11.52 12.00 15,474 +0.61(+5.37%)
Jan 07, 2020 11.62 12.00 11.39 11.39 12,418 -0.28(-2.41%)
Jan 06, 2020 11.35 11.67 11.14 11.67 1,304 +0.35(+3.09%)
Jan 03, 2020 11.60 11.60 11.32 11.32 500 -0.37(-3.17%)
Jan 02, 2020 11.49 11.69 11.45 11.69 5,589 +0.24(+2.10%)
Dec 31, 2019 11.42 11.45 11.36 11.45 9,100 +0.10(+0.88%)
Dec 30, 2019 11.40 11.40 11.35 11.35 2,357 +0.05(+0.44%)
Dec 27, 2019 11.35 11.35 11.30 11.30 600 -0.09(-0.79%)
Dec 26, 2019 11.33 11.39 11.33 11.39 2,336 +0.18(+1.61%)
Dec 24, 2019 11.30 11.30 11.21 11.21 3,700 -0.14(-1.23%)
Dec 23, 2019 11.35 11.35 11.35 11.35 1,749 -0.15(-1.30%)
Dec 20, 2019 11.13 11.50 11.13 11.50 5,800 +0.27(+2.40%)
Dec 19, 2019 11.00 11.25 11.00 11.23 7,991 +0.23(+2.10%)
Dec 18, 2019 11.00 11.00 11.00 41 +0.00(+0.00%)
Dec 17, 2019 11.00 11.00 10.89 11.00 2,909 -0.14(-1.26%)
Dec 16, 2019 11.16 11.16 11.13 11.14 850 -0.12(-1.04%)
Dec 13, 2019 11.35 11.35 11.26 11.26 2,400 +0.10(+0.91%)
Dec 12, 2019 11.22 11.22 11.10 11.15 2,205 -0.20(-1.72%)
Dec 11, 2019 11.28 11.35 11.28 11.35 965 +0.00(+0.00%)
Dec 10, 2019 11.25 11.35 11.25 11.35 3,860 +0.00(+0.00%)
Dec 09, 2019 11.34 11.35 11.29 11.35 1,240 +0.05(+0.44%)
Dec 06, 2019 11.34 11.48 11.30 11.30 5,200 -0.08(-0.70%)
Dec 05, 2019 11.14 11.48 11.14 11.38 16,964 +0.30(+2.71%)
Dec 04, 2019 11.01 11.20 11.01 11.08 6,432 -0.06(-0.54%)
Dec 03, 2019 10.90 11.18 10.90 11.14 2,439 -0.06(-0.54%)
Dec 02, 2019 10.95 11.20 10.95 11.20 11,965 +0.14(+1.27%)
Nov 29, 2019 11.04 11.10 11.04 11.06 5,700 -0.01(-0.09%)
Nov 27, 2019 11.04 11.10 11.04 11.07 7,600 -0.00(-0.02%)
Nov 26, 2019 10.96 11.07 10.96 11.07 7,298 -0.02(-0.16%)
Nov 25, 2019 10.94 11.10 10.94 11.09 9,213 +0.04(+0.36%)
Nov 22, 2019 11.09 11.15 11.02 11.05 11,700 -0.10(-0.90%)
Nov 21, 2019 11.09 11.15 11.09 11.15 2,453 +0.06(+0.54%)
Nov 20, 2019 10.95 11.10 10.95 11.09 15,910 +0.06(+0.52%)
Nov 19, 2019 10.99 11.18 10.90 11.03 15,314 -0.02(-0.16%)
Nov 18, 2019 10.91 11.10 10.91 11.05 12,058 +0.05(+0.47%)
Nov 15, 2019 10.69 11.01 10.69 11.00 17,100 +0.17(+1.55%)
Nov 14, 2019 10.84 10.84 10.78 10.83 10,080 +0.04(+0.37%)
Nov 13, 2019 10.68 10.79 10.68 10.79 743 +0.06(+0.56%)
Nov 12, 2019 10.65 10.73 10.65 10.73 6,354 +0.13(+1.27%)
Nov 11, 2019 10.60 10.60 10.49 10.60 2,681 +0.04(+0.34%)
Nov 08, 2019 10.56 10.64 10.40 10.56 5,200 +0.00(+0.00%)
Nov 07, 2019 10.56 10.56 10.56 17 +0.00(+0.00%)
Nov 06, 2019 10.47 10.56 10.32 10.56 17,475 +0.11(+1.05%)
Nov 05, 2019 10.29 10.45 10.27 10.45 5,449 +0.15(+1.46%)
Nov 04, 2019 10.17 10.30 10.17 10.30 9,309 +0.09(+0.89%)
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.