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 (%)
Oct 31, 2017 13.28 13.28 13.28 13.28 300 +0.16(+1.22%)
Oct 30, 2017 13.10 13.21 13.08 13.12 12,238 +0.01(+0.08%)
Oct 27, 2017 13.06 13.17 13.06 13.11 3,312 -0.11(-0.82%)
Oct 26, 2017 13.20 13.22 13.14 13.22 14,561 -0.02(-0.13%)
Oct 24, 2017 13.23 13.23 13.23 81 +0.12(+0.88%)
Oct 23, 2017 13.26 13.30 13.09 13.12 3,564 -0.17(-1.28%)
Oct 20, 2017 13.27 13.29 13.27 13.29 517 +0.09(+0.68%)
Oct 19, 2017 13.06 13.29 13.06 13.20 4,784 +0.03(+0.23%)
Oct 18, 2017 13.18 13.18 13.16 13.17 2,483 -0.01(-0.08%)
Oct 17, 2017 13.19 13.20 13.09 13.18 4,837 +0.14(+1.07%)
Oct 16, 2017 13.10 13.19 13.00 13.04 8,577 -0.00(-0.02%)
Oct 13, 2017 13.10 13.10 13.04 13.04 452 -0.04(-0.29%)
Oct 12, 2017 12.95 13.19 12.95 13.08 3,521 +0.13(+1.00%)
Oct 11, 2017 12.86 12.95 12.82 12.95 12,405 -0.01(-0.08%)
Oct 10, 2017 13.17 13.17 12.75 12.96 9,794 -0.14(-1.05%)
Oct 09, 2017 13.06 13.10 13.06 13.10 2,307 +0.07(+0.52%)
Oct 06, 2017 13.09 13.20 12.92 13.03 29,983 -0.06(-0.46%)
Oct 05, 2017 13.32 13.32 13.09 13.09 9,152 -0.22(-1.65%)
Oct 04, 2017 13.30 13.40 13.30 13.31 4,232 -0.02(-0.15%)
Oct 03, 2017 13.37 13.43 13.30 13.33 1,884 -0.15(-1.15%)
Sep 29, 2017 13.48 13.48 13.48 116 +0.04(+0.28%)
Sep 28, 2017 13.60 13.60 13.45 13.45 298 -0.19(-1.41%)
Sep 27, 2017 13.68 13.68 13.60 13.64 3,700 +0.06(+0.44%)
Sep 25, 2017 13.58 13.58 13.58 2 +0.18(+1.34%)
Sep 22, 2017 13.30 13.40 13.30 13.40 1,685 +0.04(+0.30%)
Sep 21, 2017 13.33 13.37 13.33 13.36 3,317 -0.01(-0.07%)
Sep 20, 2017 13.53 13.53 13.24 13.37 6,963 -0.16(-1.18%)
Sep 19, 2017 13.48 13.53 13.28 13.53 3,610 +0.13(+0.97%)
Sep 18, 2017 13.38 13.40 13.38 13.40 5,103 +0.01(+0.07%)
Sep 15, 2017 13.32 13.39 13.11 13.39 6,139 +0.22(+1.67%)
Sep 14, 2017 13.36 13.36 13.12 13.17 894 +0.05(+0.38%)
Sep 13, 2017 13.33 13.33 12.95 13.12 1,341 +0.34(+2.66%)
Sep 12, 2017 12.58 12.88 12.57 12.78 17,936 +0.20(+1.59%)
Sep 11, 2017 12.58 12.58 12.56 12.58 15,174 +0.02(+0.16%)
Sep 08, 2017 12.05 12.58 12.00 12.56 64,016 +0.46(+3.80%)
Sep 07, 2017 12.36 12.39 12.05 12.10 5,260 -0.26(-2.10%)
Sep 06, 2017 12.40 12.40 12.33 12.36 5,562 -0.01(-0.05%)
Sep 05, 2017 12.40 12.48 12.33 12.37 6,144 +0.02(+0.14%)
Sep 01, 2017 12.52 12.52 12.33 12.35 19,073 -0.15(-1.20%)
Aug 31, 2017 12.56 12.58 12.50 12.50 12,006 -0.04(-0.32%)
Aug 30, 2017 12.59 12.59 12.50 12.54 17,089 -0.04(-0.32%)
Aug 29, 2017 12.79 12.79 12.55 12.58 11,401 -0.28(-2.18%)
Aug 28, 2017 12.81 12.90 12.81 12.86 2,171 +0.00(+0.00%)
Aug 25, 2017 12.81 12.87 12.80 12.86 4,626 -0.10(-0.77%)
Aug 24, 2017 12.88 12.98 12.81 12.96 3,456 -0.02(-0.15%)
Aug 23, 2017 12.96 12.98 12.80 12.98 3,343 +0.18(+1.43%)
Aug 22, 2017 12.80 12.80 12.67 12.80 4,504 -0.00(-0.03%)
Aug 21, 2017 12.54 12.80 12.54 12.80 13,830 +0.13(+1.03%)
Aug 18, 2017 12.67 12.73 12.62 12.67 5,340 +0.04(+0.36%)
Aug 17, 2017 12.79 12.79 12.51 12.62 8,256 -0.16(-1.29%)
Aug 16, 2017 12.83 12.84 12.75 12.79 15,734 +0.04(+0.31%)
Aug 15, 2017 12.88 12.89 12.75 12.75 9,857 -0.15(-1.16%)
Aug 14, 2017 12.99 12.99 12.90 12.90 5,665 -0.05(-0.39%)
Aug 11, 2017 12.98 12.98 12.90 12.95 5,468 +0.10(+0.77%)
Aug 10, 2017 13.09 13.09 12.85 12.85 7,773 -0.25(-1.90%)
Aug 09, 2017 13.18 13.18 13.00 13.10 5,545 -0.05(-0.38%)
Aug 08, 2017 13.13 13.19 13.10 13.15 2,634 +0.05(+0.38%)
Aug 07, 2017 13.10 13.11 13.10 13.10 1,894 +0.04(+0.31%)
Aug 03, 2017 13.06 13.06 13.06 15 -0.07(-0.53%)
Aug 02, 2017 13.00 13.19 12.95 13.13 11,521 +0.11(+0.84%)
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.