CFNB

California First National Bancorp Historical Stock Prices

$14.02
*  
0.21
1.48%
Get CFNB Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading CFNB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CFNB Pre-Market
 
 
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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  14.02  14.02  14.02  14.02 100
01/26/2015 14.02 14.02 14.02 14.02 102
01/23/2015 14.02 14.5 13.93 14.23 1,300
01/22/2015 14.21 14.32 14 14 27,391
01/21/2015 13.6 14.38 13.6 14.22 57,567
01/20/2015 13.57 13.82 13.51 13.82 14,494
01/16/2015 13.67 13.67 13.61 13.61 323
01/15/2015 13.78 13.78 13.62 13.77 856
01/14/2015 13.68 13.68 13.68 13.68 00
01/13/2015 13.75 13.81 13.68 13.68 24,357
01/12/2015 13.75 13.83 13.66 13.82 501
01/09/2015 13.81 13.81 13.76 13.79 3,324
01/08/2015 13.75 13.905 13.75 13.83 2,098
01/07/2015 14.1 14.1 13.81 13.94 512
01/06/2015 13.84 14 13.8 14 3,403
01/05/2015 13.83 14.15 13.83 13.89 804
01/02/2015 14.27 14.39 13.86 13.93 7,470
12/31/2014 14.24 14.24 14.1892 14.1892 260
12/30/2014 14.03 14.0307 14.03 14.0307 375
12/29/2014 14.32 14.44 13.939 14.05 6,798
12/26/2014 14.34 14.65 14.22 14.235 8,487
12/24/2014 14.33 14.74 14.3 14.34 13,770
12/23/2014 14.39 14.7688 14.2 14.3 9,311
12/22/2014 14.48 14.685 14.37 14.38 3,173
12/19/2014 14.82 15 14.35 14.35 26,492
12/18/2014 14.34 14.81 14.26 14.81 13,697
12/17/2014 14.3 14.45 14.2 14.3 9,847
12/16/2014 14.47 14.47 14.2 14.23 10,062
12/15/2014 14.26 14.5 14.2 14.5 2,002
12/12/2014 14.2 14.41 14.2 14.4 607
12/11/2014 14.38 14.38 14.06 14.06 758
12/10/2014 14.1643 14.22 14.1643 14.22 1,290
12/09/2014 14.4 14.4 14.4 14.4 00
12/08/2014 14.3 14.78 14.3 14.4 958
12/05/2014 14.62 14.78 14.6 14.78 2,185
12/04/2014 14.28 14.28 14.28 14.28 00
12/03/2014 14.13 14.2847 14.13 14.28 3,414
12/02/2014 14.37 14.37 14.37 14.37 00
12/01/2014 14.13 14.5 14.08 14.37 14,686
11/28/2014 14.33 14.33 14.17 14.17 200
11/26/2014 14.29 14.3 14.29 14.3 400
11/25/2014 14.58 14.628 14.58 14.595 1,805
11/24/2014 14.828 14.828 14.61 14.61 711
11/21/2014 14.57 14.7 14.57 14.7 401
11/20/2014 14.63 14.63 14.63 14.63 223
11/19/2014 14.76 14.76 14.76 14.76 00
11/18/2014 14.77 14.77 14.76 14.76 1,513
11/17/2014 14.61 14.951 14.485 14.9 13,576
11/14/2014 14.87 14.87 14.87 14.87 00
11/13/2014 14.71 15.04 14.6701 14.87 10,708
11/12/2014 15.0361 15.0361 15.0361 15.0361 00
11/11/2014 15.0361 15.0361 15.0361 15.0361 00
11/10/2014 14.79 15.0361 14.651 15.0361 2,313
11/07/2014 14.85 14.85 14.85 14.85 302
11/06/2014 14.7101 14.7101 14.7101 14.7101 00
11/05/2014 14.78 14.78 14.7101 14.7101 597
11/04/2014 14.76 14.91 14.76 14.91 457
11/03/2014 15.04 15.04 15.04 15.04 00
10/31/2014 15.11 15.23 14.876 15.04 1,953
10/30/2014 15.13 15.23 14.7 15.01 2,307
10/29/2014 14.63 14.68 14.63 14.68 1,301
10/28/2014 15.17 15.17 14.71 14.71 4,631
10/27/2014 15 15 15 15 981
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?