CFNB

California First National Bancorp Historical Stock Prices

$14.55
*  
0.19
1.32%
Get CFNB Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.61  14.61  14.2608  14.55 3,813
08/29/2014 14.57 14.61 14.2608 14.55 3,813
08/28/2014 14.34 14.48 14.3 14.36 3,522
08/27/2014 14.31 14.4 14.31 14.4 1,911
08/26/2014 14.5 14.5 14.5 14.5 399
08/25/2014 14.34 14.35 14.26 14.26 4,728
08/22/2014 14.35 14.35 14.35 14.35 214
08/21/2014 14.16 14.34 14.16 14.32 1,705
08/20/2014 14.32 14.35 14.25 14.31 2,053
08/19/2014 14.35 14.35 14.2601 14.35 3,317
08/18/2014 14.39 14.39 14.26 14.37 1,043
08/15/2014 14.59 14.59 14.32 14.37 2,544
08/14/2014 14.35 14.42 14.26 14.33 4,231
08/13/2014 14.34 14.47 14.27 14.36 2,084
08/12/2014 14.44 14.61 14.38 14.38 1,829
08/11/2014 14.45 14.61 14.39 14.61 4,069
08/08/2014 14.77 14.77 14.77 14.77 295
08/07/2014 14.51 14.54 14.51 14.54 731
08/06/2014 14.4 14.61 14.3868 14.61 1,436
08/05/2014 14.53 14.58 14.51 14.58 4,401
08/04/2014 14.6 14.87 14.4 14.6 4,318
08/01/2014 14.38 14.65 14.38 14.65 1,575
07/31/2014 14.26 14.58 14.26 14.58 1,220
07/30/2014 14.36 14.6 14.36 14.37 1,994
07/29/2014 14.42 14.7 14.41 14.5 4,415
07/28/2014 14.55 14.97 14.51 14.53 13,082
07/25/2014 14.64 14.65 14.64 14.65 4,222
07/24/2014 14.8 14.8 14.54 14.62 2,331
07/23/2014 14.77 14.78 14.56 14.75 2,347
07/22/2014 14.65 14.93 14.52 14.75 48,485
07/21/2014 15.04 15.04 14.76 14.81 3,703
07/18/2014 14.88 15.08 14.66 15.07 21,767
07/17/2014 14.91 15.05 14.88 14.99 7,954
07/16/2014 14.9 15.1 14.84 15.1 5,492
07/15/2014 15.13 15.13 14.71 14.99 3,390
07/14/2014 15.205 15.249 14.93 15.14 4,249
07/11/2014 14.73 15.28 14.73 15.13 3,363
07/10/2014 15.02 15.36 14.88 15.25 4,494
07/09/2014 14.94 15.37 14.94 15.17 4,164
07/08/2014 14.8 14.98 14.67 14.9 11,627
07/07/2014 14.61 14.79 14.61 14.72 2,556
07/03/2014 14.92 14.92 14.67 14.67 783
07/02/2014 14.92 14.92 14.59 14.65 4,359
07/01/2014 14.77 14.92 14.5201 14.86 7,727
06/30/2014 14.44 14.89 14.2601 14.68 27,043
06/27/2014 13.95 14.51 13.87 14.51 274,998
06/26/2014 14.24 14.24 13.85 13.91 8,027
06/25/2014 14.11 14.29 13.91 14.13 11,026
06/24/2014 14.28 14.39 14.11 14.19 25,440
06/23/2014 14.27 14.59 14.16 14.28 26,682
06/20/2014 14.68 14.9 14.26 14.27 36,197
06/19/2014 14.47 14.81 14.205 14.65 14,411
06/18/2014 14.65 14.95 14.33 14.56 8,065
06/17/2014 14.55 15.05 14.55 14.9 10,420
06/16/2014 15.07 15.08 14.67 14.8 8,271
06/13/2014 14.955 15 14.415 14.95 8,773
06/12/2014 15.08 15.08 14.55 14.73 5,692
06/11/2014 14.76 15.08 14.76 14.84 3,429
06/10/2014 15.15 15.2 14.68 15.07 7,822
06/09/2014 14.68 15.05 14.68 15 3,680
06/06/2014 14.96 14.96 14.54 14.72 3,435
06/05/2014 15.21 15.21 14.91 14.95 3,547
06/04/2014 14.905 15.3 14.8 14.96 7,016
06/03/2014 14.55 15.15 14.55 14.82 7,360
06/02/2014 15.24 15.26 14.96 15.01 2,534
05/30/2014 15.25 15.49 14.9 15.26 4,005
05/29/2014 14.85 15.4 14.85 15.15 5,651
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?