CFCB

Historical Stock Prices

$26.1
*  
0.10
0.38%
Get CFCB Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading CFCB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-NOV-2016 TO 17-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/17/2017 25.81 26.1 25.73 26.1 33,832
02/16/2017 26 26 25.37 26 16,526
02/15/2017 25.45 26 25 26 102,277
02/14/2017 25.4 25.6 25.39 25.6 42,137
02/13/2017 25 25.45 25 25.45 57,406
02/10/2017 25.1 25.105 24.84 25 28,845
02/09/2017 25 25.45 24.86 25 11,339
02/08/2017 24.996 25.1 24.98 25 9,510
02/07/2017 25.75 25.75 25.25 25.25 6,205
02/06/2017 25.44 25.44 25.14 25.14 1,300
02/03/2017 25.227 25.32 25.21 25.29 7,317
02/02/2017 25.34 25.3401 24.9 25.2299 11,020
02/01/2017 25.15 25.42 25.13 25.31 12,363
01/31/2017 25.5 25.5417 25.22 25.43 36,883
01/30/2017 26 26 25.25 25.5 8,543
01/27/2017 25.04 25.75 25 25.5 117,093
01/26/2017 22.98 22.98 22.98 22.98 00
01/25/2017 22.95 22.98 22.95 22.98 1,268
01/24/2017 22.96 22.96 22.96 22.96 00
01/23/2017 22.98 22.98 22.96 22.96 478
01/20/2017 21.75 21.75 21.75 21.75 00
01/19/2017 21.75 21.75 21.75 21.75 314
01/18/2017 21.79 21.9088 21.7501 21.7501 800
01/17/2017 22.7 22.7 22.7 22.7 00
01/13/2017 22.7 22.7 22.7 22.7 00
01/12/2017 22.7 22.7 22.7 22.7 00
01/11/2017 22.7 22.7 22.7 22.7 00
01/10/2017 22.7 22.7 22.7 22.7 00
01/09/2017 22.7 22.7 22.7 22.7 00
01/06/2017 22.69 22.7 22.69 22.7 603
01/05/2017 22.66 22.66 22.66 22.66 00
01/04/2017 22.66 22.66 22.66 22.66 230
01/03/2017 22.7 22.71 22.258 22.361 664
12/30/2016 21.3 21.3 21.3 21.3 00
12/29/2016 21.91 22.57 21.3 21.3 1,912
12/28/2016 21.25 21.3561 21.25 21.3561 634
12/27/2016 21.93 21.94 21.93 21.93 638
12/23/2016 22.37 22.37 22.24 22.24 463
12/22/2016 21.75 21.75 21.75 21.75 00
12/21/2016 21.75 21.75 21.75 21.75 00
12/20/2016 21.6375 21.75 21.6375 21.75 438
12/19/2016 20.5 21.47 20.5 21.25 2,202
12/16/2016 20.53 22.44 20.53 22.44 4,202
12/15/2016 20.436 20.54 20.3372 20.48 1,678
12/14/2016 20.22 20.22 20.22 20.22 643
12/13/2016 20.25 20.52 20.25 20.502 1,780
12/12/2016 19.54 20.16 19.54 20 7,195
12/09/2016 19.5 19.84 19.45 19.5376 8,111
12/08/2016 20.18 20.18 19.22 19.22 1,004
12/07/2016 19.31 20.16 19.29 19.76 12,400
12/06/2016 19.31 19.31 19.3 19.3 493
12/05/2016 19.33 19.589 19.33 19.589 1,518
12/02/2016 19.355 19.355 19.355 19.355 00
12/01/2016 19.31 19.5742 19.3 19.355 4,543
11/30/2016 19.5 19.696 19.2 19.3 3,134
11/29/2016 19.8 19.8 19.8 19.8 00
11/28/2016 20.67 20.67 19.8 19.8 1,092
11/25/2016 19.1945 19.1945 19.1945 19.1945 00
11/23/2016 19.1 19.75 19 19.1945 4,658
11/22/2016 19.05 19.05 19.05 19.05 00
11/21/2016 19.05 19.05 19.05 19.05 00
11/18/2016 19.08 19.0801 19.01 19.05 24,505
11/17/2016 19.08 19.08 18.9999 19.03 5,173
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?