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 30, 2020 7.405 7.405 7.405 42 +0.00(+0.00%)
Oct 29, 2020 7.628 7.700 7.405 7.405 4,557 -0.11(-1.45%)
Oct 28, 2020 7.650 7.650 7.375 7.514 7,978 -0.19(-2.42%)
Oct 27, 2020 7.700 7.700 7.700 40 +0.00(+0.00%)
Oct 26, 2020 7.700 7.700 7.700 7.700 226 -0.06(-0.77%)
Oct 23, 2020 7.290 7.760 7.290 7.760 5,200 +0.44(+6.01%)
Oct 22, 2020 7.360 7.490 7.320 7.320 798 +0.06(+0.83%)
Oct 21, 2020 7.257 7.300 7.250 7.260 14,858 -0.04(-0.53%)
Oct 20, 2020 7.175 7.300 7.175 7.298 4,634 +0.05(+0.66%)
Oct 19, 2020 7.250 7.250 7.250 96 +0.00(+0.00%)
Oct 16, 2020 7.150 7.250 7.110 7.250 4,800 +0.07(+0.97%)
Oct 14, 2020 7.180 7.180 7.180 0 -0.02(-0.28%)
Oct 13, 2020 7.200 7.200 7.200 7.200 301 +0.04(+0.49%)
Oct 12, 2020 7.070 7.207 7.070 7.165 994 +0.02(+0.30%)
Oct 09, 2020 7.144 7.144 7.144 25 +0.00(+0.00%)
Oct 08, 2020 7.000 7.147 7.000 7.144 2,507 -0.10(-1.33%)
Oct 07, 2020 6.910 7.240 6.910 7.240 2,445 +0.56(+8.38%)
Oct 06, 2020 7.200 7.300 6.580 6.680 9,802 -0.48(-6.70%)
Oct 05, 2020 7.225 7.225 7.160 7.160 2,317 -0.03(-0.42%)
Oct 02, 2020 7.190 7.190 7.190 17 +0.00(+0.00%)
Oct 01, 2020 7.190 7.190 7.190 7.190 211 +0.04(+0.56%)
Sep 30, 2020 7.152 7.152 7.150 7.150 1,120 -0.03(-0.42%)
Sep 29, 2020 7.110 7.186 7.100 7.180 3,559 -0.29(-3.88%)
Sep 28, 2020 7.450 7.470 7.450 7.470 723 +0.03(+0.45%)
Sep 25, 2020 7.436 7.436 7.436 11 +0.00(+0.00%)
Sep 24, 2020 7.620 7.658 6.790 7.436 7,113 -0.22(-2.92%)
Sep 23, 2020 7.813 7.813 7.660 7.660 231 +0.06(+0.79%)
Sep 22, 2020 7.660 7.770 7.600 7.600 1,823 -0.17(-2.21%)
Sep 21, 2020 7.772 7.772 7.772 7.772 777 -0.18(-2.24%)
Sep 18, 2020 7.750 7.950 7.692 7.950 12,800 +0.05(+0.63%)
Sep 17, 2020 7.900 7.900 7.900 7.900 652 +0.21(+2.73%)
Sep 16, 2020 7.690 7.690 7.690 7.690 578 +0.05(+0.65%)
Sep 15, 2020 7.750 7.900 7.640 7.640 3,001 -0.03(-0.39%)
Sep 14, 2020 7.850 7.900 7.600 7.670 4,020 -0.15(-1.92%)
Sep 11, 2020 7.793 7.844 7.760 7.820 1,900 +0.09(+1.16%)
Sep 10, 2020 7.750 7.980 7.720 7.730 1,451 -0.05(-0.64%)
Sep 09, 2020 6.750 8.000 6.750 7.780 10,563 +1.25(+19.14%)
Sep 08, 2020 6.600 6.600 6.530 6.530 1,375 -0.07(-1.06%)
Sep 04, 2020 6.690 6.690 6.600 6.600 3,300 -0.08(-1.18%)
Sep 03, 2020 6.630 6.700 6.630 6.679 3,524 +0.05(+0.81%)
Sep 02, 2020 6.625 6.625 6.625 6.625 214 +0.00(+0.00%)
Sep 01, 2020 6.560 6.625 6.560 6.625 1,304 +0.07(+0.99%)
Aug 31, 2020 6.560 6.560 6.560 6.560 491 -0.01(-0.15%)
Aug 28, 2020 6.570 6.570 6.570 146 +0.00(+0.00%)
Aug 27, 2020 6.560 6.800 6.560 6.570 7,948 -0.05(-0.72%)
Aug 26, 2020 6.590 6.800 6.590 6.618 1,811 +0.03(+0.42%)
Aug 25, 2020 6.695 6.695 6.590 6.590 2,814 +0.00(+0.00%)
Aug 24, 2020 6.590 6.590 6.590 6.590 1,128 -0.11(-1.57%)
Aug 21, 2020 6.650 6.700 6.610 6.695 1,700 -0.11(-1.69%)
Aug 20, 2020 6.810 6.810 6.810 1 +0.00(+0.00%)
Aug 19, 2020 7.080 7.080 6.810 6.810 1,435 -0.28(-3.95%)
Aug 18, 2020 6.980 7.090 6.650 7.090 32,223 +0.21(+3.05%)
Aug 17, 2020 6.810 7.080 6.700 6.880 1,131 +0.14(+2.08%)
Aug 14, 2020 6.810 6.810 6.740 6.740 900 -0.27(-3.85%)
Aug 13, 2020 7.010 7.010 7.010 7.010 933 +0.00(+0.00%)
Aug 12, 2020 6.760 7.010 6.720 7.010 2,574 +0.08(+1.14%)
Aug 11, 2020 6.937 7.100 6.810 6.931 5,915 +0.17(+2.50%)
Aug 10, 2020 7.100 7.100 6.760 6.762 1,903 -0.33(-4.63%)
Aug 07, 2020 6.760 7.095 6.760 7.090 1,400 +0.08(+1.14%)
Aug 06, 2020 6.940 7.010 6.760 7.010 1,763 +0.01(+0.14%)
Aug 05, 2020 6.790 7.000 6.760 7.000 1,355 +0.16(+2.29%)
Aug 04, 2020 6.750 7.030 6.586 6.844 9,185 -0.29(-4.05%)
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.