CFNB

Historical Stock Prices

$15.06
*  
0.04
 negative 
0.27%
Get CFNB Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 14.99 15.06 14.92 15.06 3,578
04/16/2014 15 15.02 14.95 15.02 2,186
04/15/2014 14.94 15.11 14.91 15.11 2,416
04/14/2014 14.9 15.22 14.9 14.95 10,296
04/11/2014 14.93 14.96 14.93 14.96 1,629
04/10/2014 14.95 15.27 14.95 15 5,427
04/09/2014 14.96 15.1 14.94 15.1 2,874
04/08/2014 14.98 15.11 14.98 15.11 6,441
04/07/2014 15.26 15.4 14.98 15.11 3,275
04/04/2014 15.4 15.4 15.2 15.35 5,147
04/03/2014 15.25 15.405 15.24 15.37 2,806
04/02/2014 15.22 15.43 15.22 15.43 1,950
04/01/2014 15.201 15.48 15.201 15.48 2,168
03/31/2014 15.22 15.36 15.2 15.35 7,157
03/28/2014 15.352 15.36 15.21 15.36 793
03/27/2014 15.4999 15.4999 15.2 15.33 941
03/26/2014 15.4 15.4 14.97 15.32 4,908
03/25/2014 15.29 15.44 15.25 15.44 3,177
03/24/2014 15.296 15.3 15.2 15.21 2,496
03/21/2014 14.98 15.44 14.9 15.44 13,653
03/20/2014 14.8 14.93 14.8 14.93 3,567
03/19/2014 14.83 14.91 14.83 14.91 906
03/18/2014 14.86 14.95 14.85 14.95 6,146
03/17/2014 14.9 14.96 14.9 14.96 1,050
03/14/2014 14.9 14.99 14.9 14.92 1,082
03/13/2014 14.94 14.94 14.8 14.9 1,867
03/12/2014 14.77 14.98 14.76 14.98 1,721
03/11/2014 14.86 14.95 14.85 14.86 2,811
03/10/2014 14.9 14.95 14.9 14.95 1,099
03/07/2014 15 15 14.8725 15 1,481
03/06/2014 15.1 15.1 14.95 15 3,465
03/05/2014 14.88 14.99 14.88 14.99 2,322
03/04/2014 15 15.17 14.86 15.06 7,813
03/03/2014 14.79 14.95 14.7 14.89 8,162
02/28/2014 14.87 14.98 14.83 14.98 2,056
02/27/2014 14.89 14.95 14.84 14.95 1,896
02/26/2014 14.92 14.92 14.7 14.89 2,332
02/25/2014 14.85 14.9 14.85 14.9 2,022
02/24/2014 14.78 14.87 14.75 14.87 5,675
02/21/2014 14.82 14.96 14.8 14.88 3,967
02/20/2014 14.93 14.93 14.84 14.84 980
02/19/2014 15.254 15.254 14.07 14.7 25,624
02/18/2014 14.9 15.06 14.9 15.06 2,479
02/14/2014 14.93 15.35 14.92 14.92 16,751
02/13/2014 14.87 14.87 14.86 14.87 1,887
02/12/2014 14.8355 15.075 14.8355 14.96 2,721
02/11/2014 14.75 15 14.75 14.96 1,169
02/10/2014 14.55 14.86 14.55 14.86 2,467
02/07/2014 14.69 14.87 14.57 14.87 7,414
02/06/2014 14.58 14.74 14.55 14.74 6,711
02/05/2014 14.58 14.82 14.47 14.77 6,357
02/04/2014 14.58 14.752 14.58 14.66 10,431
02/03/2014 14.66 14.7 14.55 14.64 6,674
01/31/2014 14.81 14.865 14.66 14.8 4,262
01/30/2014 14.77 15.06 14.77 15.06 4,018
01/29/2014 14.9 15 14.67 14.82 2,323
01/28/2014 14.67 14.95 14.67 14.88 3,446
01/27/2014 14.77 14.89 14.71 14.71 2,969
01/24/2014 14.808 14.94 14.76 14.85 3,658
01/23/2014 14.81 14.99 14.78 14.99 2,684
01/22/2014 14.87 14.94 14.87 14.9 1,433
01/21/2014 14.8 15.098 14.8 15.07 2,949
01/17/2014 15.05 15.24 14.69 14.82 14,847
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 your brokers before you trade


Want to trade FX?