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 (%)
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%)
May 01, 2018 11.22 11.35 11.22 11.22 6,423 +0.00(+0.00%)
Apr 30, 2018 11.25 11.27 11.22 11.22 6,516 +0.00(+0.00%)
Apr 27, 2018 11.24 11.24 11.22 11.22 2,231 -0.08(-0.70%)
Apr 26, 2018 11.30 11.30 11.30 11.30 457 +0.07(+0.62%)
Apr 25, 2018 11.22 11.36 11.22 11.23 3,245 +0.00(+0.00%)
Apr 24, 2018 11.50 11.50 11.23 11.23 3,983 -0.14(-1.23%)
Apr 23, 2018 11.35 11.37 11.35 11.37 305 +0.06(+0.53%)
Apr 20, 2018 11.31 11.35 11.31 11.31 902 +0.05(+0.44%)
Apr 19, 2018 11.27 11.29 11.26 11.26 1,399 +0.04(+0.36%)
Apr 18, 2018 11.25 11.25 11.22 11.22 12,437 -0.01(-0.13%)
Apr 17, 2018 11.25 11.30 11.22 11.23 16,919 -0.07(-0.58%)
Apr 16, 2018 11.24 11.30 11.24 11.30 803 -0.01(-0.09%)
Apr 13, 2018 11.46 11.46 11.31 11.31 1,199 -0.17(-1.48%)
Apr 12, 2018 11.46 11.48 11.32 11.48 11,294 +0.25(+2.23%)
Apr 11, 2018 11.39 11.39 11.23 11.23 2,110 +0.02(+0.18%)
Apr 10, 2018 11.28 11.28 11.21 11.21 4,001 -0.01(-0.09%)
Apr 09, 2018 11.26 11.40 11.22 11.22 1,700 -0.03(-0.27%)
Apr 06, 2018 11.29 11.29 11.25 11.25 646 -0.23(-2.00%)
Apr 05, 2018 11.30 11.48 11.30 11.48 359 +0.24(+2.14%)
Apr 04, 2018 11.29 11.29 11.24 11.24 354 +0.01(+0.09%)
Apr 03, 2018 11.24 11.45 11.23 11.23 944 +0.02(+0.18%)
Apr 02, 2018 11.22 11.50 11.21 11.21 19,852 -0.15(-1.32%)
Mar 29, 2018 11.36 11.36 11.36 0 +0.11(+0.98%)
Mar 28, 2018 11.27 11.27 11.22 11.25 1,982 -0.05(-0.44%)
Mar 27, 2018 11.26 11.48 11.25 11.30 848 -0.08(-0.70%)
Mar 26, 2018 11.37 11.50 11.36 11.38 1,024 -0.13(-1.13%)
Mar 23, 2018 11.38 11.72 11.32 11.51 2,704 +0.20(+1.77%)
Mar 22, 2018 11.27 11.31 11.27 11.31 322 -0.09(-0.79%)
Mar 21, 2018 11.30 11.50 11.20 11.40 25,867 +0.10(+0.88%)
Mar 20, 2018 11.30 11.30 11.30 11.30 114 -0.09(-0.79%)
Mar 19, 2018 11.42 11.45 11.39 11.39 2,221 -0.06(-0.52%)
Mar 16, 2018 11.32 11.45 11.32 11.45 1,869 +0.10(+0.88%)
Mar 15, 2018 11.25 11.35 11.25 11.35 933 +0.08(+0.71%)
Mar 14, 2018 11.46 11.46 11.27 11.27 496 -0.17(-1.49%)
Mar 13, 2018 11.30 11.46 11.29 11.44 6,701 +0.19(+1.69%)
Mar 12, 2018 11.20 11.29 11.05 11.25 3,977 +0.05(+0.45%)
Mar 09, 2018 11.21 11.45 11.20 11.20 451 -0.09(-0.80%)
Mar 08, 2018 11.30 11.42 11.16 11.29 13,077 +0.03(+0.27%)
Mar 07, 2018 11.48 11.48 11.26 11.26 2,146 -0.01(-0.09%)
Mar 06, 2018 11.27 11.27 11.27 11.27 336 -0.06(-0.54%)
Mar 05, 2018 11.14 11.48 11.14 11.33 7,151 +0.14(+1.26%)
Mar 02, 2018 11.22 11.22 11.05 11.19 12,912 -0.10(-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.