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 29, 2020 7.200 7.200 7.200 7.200 400 +0.09(+1.27%)
May 28, 2020 7.280 7.330 7.110 7.110 1,399 -0.31(-4.18%)
May 27, 2020 7.200 7.420 7.200 7.420 3,750 +0.28(+3.99%)
May 26, 2020 7.000 7.136 6.972 7.136 3,418 +0.08(+1.07%)
May 22, 2020 7.100 7.110 7.000 7.060 8,200 +0.06(+0.86%)
May 21, 2020 6.953 7.090 6.953 7.000 1,931 -0.08(-1.14%)
May 20, 2020 7.081 7.081 7.081 7.081 1,185 +0.22(+3.22%)
May 19, 2020 6.841 6.870 6.828 6.860 3,092 -0.02(-0.35%)
May 18, 2020 7.000 7.000 6.850 6.884 5,941 +0.03(+0.49%)
May 15, 2020 6.850 6.860 6.850 6.850 1,600 -0.15(-2.14%)
May 14, 2020 7.110 7.150 7.000 7.000 1,443 +0.00(+0.00%)
May 13, 2020 7.000 7.000 7.000 43 +0.00(+0.00%)
May 12, 2020 7.000 7.000 7.000 25 +0.00(+0.00%)
May 11, 2020 6.850 7.150 6.850 7.000 3,174 +0.36(+5.44%)
May 08, 2020 6.639 6.639 6.639 6.639 400 -0.41(-5.83%)
May 07, 2020 7.050 7.050 7.050 15 +0.00(+0.00%)
May 06, 2020 7.350 7.350 7.050 7.050 5,328 -0.24(-3.29%)
May 05, 2020 7.290 7.290 7.290 7.290 1,344 +0.00(+0.00%)
May 04, 2020 7.290 7.290 7.290 103 +0.00(+0.00%)
May 01, 2020 7.103 7.290 7.103 7.290 700 +0.24(+3.39%)
Apr 30, 2020 7.051 7.051 7.051 126 +0.00(+0.00%)
Apr 29, 2020 6.930 7.051 6.900 7.051 1,025 -0.10(-1.39%)
Apr 28, 2020 7.104 7.198 6.910 7.150 3,961 -0.02(-0.28%)
Apr 27, 2020 7.160 7.205 7.050 7.170 1,614 +0.02(+0.28%)
Apr 24, 2020 7.150 7.150 7.150 7.150 200 +0.04(+0.56%)
Apr 23, 2020 7.130 7.130 7.111 7.111 410 +0.02(+0.29%)
Apr 22, 2020 7.070 7.100 7.055 7.090 1,155 -0.07(-0.98%)
Apr 21, 2020 7.150 7.200 6.875 7.160 9,974 +0.16(+2.29%)
Apr 20, 2020 7.000 7.035 7.000 7.000 1,004 +0.25(+3.70%)
Apr 17, 2020 6.750 6.773 6.750 6.750 6,100 +0.25(+3.85%)
Apr 16, 2020 6.750 7.000 6.500 6.500 4,634 -0.48(-6.82%)
Apr 15, 2020 6.750 6.975 6.750 6.975 3,266 +0.23(+3.34%)
Apr 14, 2020 6.500 6.889 6.500 6.750 1,610 -0.46(-6.41%)
Apr 13, 2020 6.840 7.212 6.500 7.212 4,952 -0.02(-0.31%)
Apr 09, 2020 6.644 7.290 6.605 7.235 8,700 +0.69(+10.54%)
Apr 08, 2020 6.330 6.545 6.280 6.545 1,409 +0.26(+4.22%)
Apr 07, 2020 6.280 6.280 6.280 145 +0.00(+0.00%)
Apr 06, 2020 6.590 6.590 6.250 6.280 1,628 -0.22(-3.38%)
Apr 03, 2020 6.200 6.500 5.955 6.500 1,500 +0.25(+4.00%)
Apr 02, 2020 5.360 6.500 5.360 6.250 2,601 -1.18(-15.90%)
Apr 01, 2020 7.432 7.432 7.432 4 +0.00(+0.00%)
Mar 31, 2020 7.432 7.432 7.432 2 +0.00(+0.00%)
Mar 30, 2020 6.600 7.432 6.600 7.432 2,209 +0.07(+0.98%)
Mar 27, 2020 7.360 7.360 7.360 7.360 500 -0.50(-6.38%)
Mar 26, 2020 7.397 8.000 7.397 7.862 3,490 +0.56(+7.69%)
Mar 25, 2020 8.210 8.210 7.300 7.300 779 -0.61(-7.71%)
Mar 24, 2020 7.970 7.970 7.910 7.910 241 +0.92(+13.16%)
Mar 23, 2020 7.010 7.045 6.980 6.990 4,737 -0.11(-1.55%)
Mar 20, 2020 7.100 7.100 7.100 10 +0.00(+0.00%)
Mar 19, 2020 7.190 7.190 7.050 7.100 7,641 -0.09(-1.25%)
Mar 18, 2020 7.190 7.190 7.190 7.190 161 -0.53(-6.87%)
Mar 17, 2020 8.350 8.350 7.710 7.720 12,845 -0.49(-5.97%)
Mar 16, 2020 8.210 8.602 8.210 8.210 783 -0.15(-1.81%)
Mar 13, 2020 8.940 9.100 8.350 8.361 10,000 -0.39(-4.44%)
Mar 12, 2020 8.550 8.844 8.210 8.750 12,282 -0.48(-5.20%)
Mar 11, 2020 10.00 10.00 8.770 9.230 14,450 -0.87(-8.61%)
Mar 10, 2020 10.32 10.32 10.10 10.10 3,994 +0.05(+0.50%)
Mar 09, 2020 10.44 10.50 9.995 10.05 8,708 -1.22(-10.83%)
Mar 06, 2020 10.87 11.27 10.83 11.27 7,700 +0.53(+4.93%)
Mar 05, 2020 11.43 11.43 10.51 10.74 27,961 +0.24(+2.29%)
Mar 04, 2020 10.75 11.00 10.42 10.50 2,640 -0.60(-5.41%)
Mar 03, 2020 11.20 11.21 11.07 11.10 1,337 +0.34(+3.16%)
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.