CFCB

Centrue Financial Corporation Common Stock Historical Stock Prices

$19.355
*  
unch
unch
Get CFCB Alerts
*Delayed - data as of Dec. 2, 2016  -  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 02-SEP-2016 TO 02-DEC-2016

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.
16:00 20.29 N/A N/A 19.355 0
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
11/16/2016 19.25 19.5 19.25 19.5 846
11/15/2016 18.92 18.92 18.92 18.92 00
11/14/2016 18.92 18.92 18.92 18.92 00
11/11/2016 18.92 18.92 18.92 18.92 00
11/10/2016 18.92 18.92 18.92 18.92 439
11/09/2016 18.94 18.94 18.91 18.91 2,447
11/08/2016 18.7 18.7 18.7 18.7 505
11/07/2016 18.7 18.7 18.7 18.7 195
11/04/2016 19.3 19.3 19.3 19.3 00
11/03/2016 19.3 19.3 19.3 19.3 100
11/02/2016 19.5 19.5 19.5 19.5 00
11/01/2016 19.5 19.5 19.5 19.5 00
10/31/2016 19.04 19.5 19.04 19.5 239
10/28/2016 19.7 19.7 19.7 19.7 00
10/27/2016 19.7 19.7 19.7 19.7 00
10/26/2016 18.95 19.7 18.76 19.7 1,248
10/25/2016 19.55 19.55 19.55 19.55 00
10/24/2016 18.89 19.55 18.89 19.55 317
10/21/2016 19.88 19.88 19.88 19.88 100
10/20/2016 19.85 19.85 19.85 19.85 100
10/19/2016 19.84 19.88 19.84 19.88 751
10/18/2016 19.88 19.88 19.88 19.88 100
10/17/2016 19.03 19.88 18.88 19.88 787
10/14/2016 19.83 19.83 19.83 19.83 241
10/13/2016 19.84 19.84 19.84 19.84 200
10/12/2016 19.2455 19.74 19.2455 19.74 606
10/11/2016 19.07 19.325 18.76 19.325 593
10/10/2016 19.84 19.84 19.84 19.84 200
10/07/2016 20.2 20.2 20.2 20.2 250
10/06/2016 19.25 20 18.545 20 6,476
10/05/2016 19.96 19.96 19.96 19.96 104
10/04/2016 19.0001 19.75 19.0001 19.75 1,827
10/03/2016 18.75 20 18.75 20 14,918
09/30/2016 18.8 18.8 18.8 18.8 340
09/29/2016 18.66 18.69 18.54 18.69 541
09/28/2016 18.54 18.54 18.54 18.54 242
09/27/2016 18.58 18.77 18.58 18.77 973
09/26/2016 18.95 18.95 18.5001 18.7 4,013
09/23/2016 18.67 18.99 18.5 18.9 2,164
09/22/2016 18.341 19 18.15 18.47 11,628
09/21/2016 18.72 18.72 18.15 18.15 1,991
09/20/2016 18.9 18.9 18.23 18.8 697
09/19/2016 18.91 18.91 18.82 18.82 344
09/16/2016 19 19 18.13 18.98 101,871
09/15/2016 18.98 19.05 18.21 19 5,287
09/14/2016 19.05 19.05 18.56 18.56 8,949
09/13/2016 19.05 19.05 18.52 19 16,028
09/12/2016 19 19 18.33 19 8,935
09/09/2016 19 19 18.96 19 10,381
09/08/2016 19 19.5 18.31 19 18,280
09/07/2016 18.85 19.2 18.4 19 13,719
09/06/2016 17.85 20.84 17.85 19.18 39,980
09/02/2016 17.75 17.77 17.75 17.7528 5,139
*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?