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, 2019 10.02 10.02 10.02 684 +0.00(+0.00%)
May 30, 2019 10.02 10.02 10.00 10.02 6,685 -0.02(-0.15%)
May 29, 2019 10.04 10.04 10.00 10.04 1,309 -0.04(-0.35%)
May 28, 2019 9.950 10.07 9.950 10.07 802 +0.00(+0.00%)
May 24, 2019 10.05 10.07 10.04 10.07 700 -0.07(-0.69%)
May 23, 2019 10.05 10.14 10.05 10.14 4,712 +0.07(+0.72%)
May 22, 2019 10.06 10.19 10.00 10.07 12,913 +0.00(+0.01%)
May 21, 2019 10.00 10.16 9.985 10.07 17,787 -0.12(-1.21%)
May 20, 2019 10.05 10.19 10.05 10.19 427 +0.09(+0.85%)
May 17, 2019 10.14 10.14 10.10 10.10 500 +0.00(+0.04%)
May 16, 2019 10.05 10.10 10.05 10.10 561 +0.02(+0.20%)
May 15, 2019 10.08 10.08 10.08 10.08 296 -0.14(-1.34%)
May 14, 2019 10.33 10.35 10.22 10.22 301 +0.22(+2.16%)
May 13, 2019 10.08 10.08 10.00 10.00 5,390 -0.33(-3.18%)
May 09, 2019 10.33 10.33 10.33 0 +0.25(+2.48%)
May 08, 2019 10.33 10.33 10.07 10.08 2,575 +0.01(+0.10%)
May 07, 2019 10.07 10.07 10.07 44 +0.00(+0.00%)
May 06, 2019 10.07 10.07 10.07 0 -0.07(-0.70%)
May 03, 2019 10.20 10.28 10.14 10.14 1,400 -0.06(-0.57%)
May 02, 2019 10.10 10.20 10.10 10.20 3,343 -0.03(-0.29%)
May 01, 2019 10.15 10.23 10.08 10.23 24,335 +0.04(+0.39%)
Apr 29, 2019 10.19 10.19 10.19 0 -0.07(-0.67%)
Apr 26, 2019 10.13 10.26 10.05 10.26 16,800 +0.11(+1.07%)
Apr 25, 2019 10.08 10.15 10.08 10.15 1,775 +0.01(+0.10%)
Apr 24, 2019 10.10 10.15 10.10 10.14 6,353 +0.04(+0.40%)
Apr 23, 2019 10.10 10.10 10.09 10.10 1,158 +0.03(+0.30%)
Apr 22, 2019 10.05 10.08 10.05 10.07 4,060 -0.02(-0.20%)
Apr 18, 2019 10.00 10.09 10.00 10.09 8,100 +0.09(+0.90%)
Apr 17, 2019 10.00 10.03 10.00 10.00 7,371 -0.00(-0.00%)
Apr 16, 2019 10.04 10.07 10.00 10.00 4,107 -0.04(-0.38%)
Apr 15, 2019 10.05 10.10 10.01 10.04 1,977 -0.06(-0.61%)
Apr 12, 2019 10.05 10.10 10.00 10.10 23,800 -0.00(-0.00%)
Apr 11, 2019 10.15 10.19 9.990 10.10 4,584 +0.08(+0.80%)
Apr 10, 2019 10.09 10.09 10.000 10.02 813 -0.18(-1.76%)
Apr 09, 2019 10.18 10.20 9.820 10.20 17,699 +0.02(+0.20%)
Apr 08, 2019 10.21 10.23 10.18 10.18 2,336 -0.05(-0.52%)
Apr 05, 2019 10.23 10.23 10.23 10.23 500 +0.03(+0.33%)
Apr 04, 2019 10.26 10.26 10.18 10.20 12,852 -0.11(-1.08%)
Apr 03, 2019 10.26 10.38 10.26 10.31 1,025 +0.05(+0.50%)
Apr 02, 2019 10.30 10.30 10.25 10.26 2,570 +0.01(+0.10%)
Apr 01, 2019 10.25 10.25 10.25 10.25 608 +0.00(+0.00%)
Mar 29, 2019 10.30 10.34 10.25 10.25 3,200 -0.03(-0.29%)
Mar 28, 2019 10.26 10.28 10.25 10.28 584 -0.03(-0.29%)
Mar 26, 2019 10.31 10.31 10.31 0 -0.14(-1.34%)
Mar 25, 2019 10.25 10.45 10.25 10.45 1,190 +0.15(+1.46%)
Mar 22, 2019 10.27 10.32 10.25 10.30 2,500 +0.03(+0.29%)
Mar 21, 2019 10.35 10.44 10.27 10.27 793 -0.08(-0.77%)
Mar 20, 2019 10.39 10.49 10.35 10.35 1,649 -0.25(-2.36%)
Mar 19, 2019 10.54 10.60 10.50 10.60 4,582 -0.04(-0.38%)
Mar 18, 2019 10.50 10.65 10.49 10.64 1,590 +0.09(+0.85%)
Mar 15, 2019 10.45 10.55 10.32 10.55 9,000 +0.15(+1.44%)
Mar 14, 2019 10.40 10.40 10.40 201 +0.00(+0.00%)
Mar 13, 2019 10.30 10.57 10.27 10.40 6,645 +0.03(+0.29%)
Mar 12, 2019 10.28 10.37 10.26 10.37 1,559 +0.06(+0.58%)
Mar 11, 2019 10.63 10.63 10.31 10.31 2,711 -0.44(-4.09%)
Mar 08, 2019 10.47 10.75 10.47 10.75 600 +0.20(+1.90%)
Mar 07, 2019 10.50 10.55 10.50 10.55 3,819 +0.08(+0.76%)
Mar 06, 2019 10.46 10.59 10.46 10.47 978 +0.00(+0.00%)
Mar 05, 2019 10.59 10.69 10.47 10.47 3,515 -0.03(-0.29%)
Mar 04, 2019 10.32 10.50 10.28 10.50 5,700 +0.20(+1.92%)
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.