CFNB

California First National Bancorp Historical Stock Prices

$13.77
*  
0.14
1.03%
Get CFNB Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading CFNB 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 24-JAN-2015 TO 24-APR-2015

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  13.53  13.77  13.53  13.77 12,330
04/24/2015 13.66 13.77 13.53 13.77 12,330
04/23/2015 13.6 13.65 13.4 13.63 8,237
04/22/2015 13.68 13.6997 13.53 13.55 6,455
04/21/2015 13.72 13.72 13.72 13.72 00
04/20/2015 13.72 13.72 13.72 13.72 00
04/17/2015 13.72 13.72 13.72 13.72 00
04/16/2015 13.72 13.72 13.72 13.72 223
04/15/2015 13.84 13.84 13.84 13.84 00
04/14/2015 13.75 13.84 13.66 13.84 2,218
04/13/2015 13.74 13.74 13.74 13.74 1,083
04/10/2015 13.65 13.65 13.5505 13.6205 955
04/09/2015 13.61 13.645 13.6005 13.645 725
04/08/2015 13.51 13.76 13.51 13.65 1,338
04/07/2015 13.69 13.69 13.69 13.69 00
04/06/2015 13.79 13.8 13.6 13.69 5,294
04/02/2015 13.83 13.88 13.74 13.808 5,108
04/01/2015 13.75 13.94 13.75 13.85 22,215
03/31/2015 13.8 13.87 13.75 13.79 6,683
03/30/2015 14.03 14.03 13.8 13.8 13,183
03/27/2015 14.12 14.13 13.97 13.97 8,640
03/26/2015 14.08 14.15 14 14.04 14,785
03/25/2015 14.18 14.29 14.09 14.12 27,284
03/24/2015 14.22 14.39 14.13 14.27 19,126
03/23/2015 14.25 14.5899 14.2 14.31 51,736
03/20/2015 13.8 14.45 13.8 14.19 61,365
03/19/2015 13.8 14.1 13.8 14.0278 2,466
03/18/2015 13.85 13.95 13.66 13.95 10,174
03/17/2015 13.8 14.07 13.79 14.07 10,585
03/16/2015 13.75 13.88 13.67 13.84 13,374
03/13/2015 13.85 13.9 13.78 13.9 379
03/12/2015 13.75 13.98 13.75 13.85 1,327
03/11/2015 14.04 14.04 13.7 13.88 1,430
03/10/2015 13.67 13.7501 13.67 13.75 551
03/09/2015 13.76 13.76 13.76 13.76 00
03/06/2015 13.77 13.77 13.76 13.76 503
03/05/2015 13.85 13.94 13.6 13.94 6,774
03/04/2015 13.85 13.85 13.85 13.85 1,495
03/03/2015 13.94 14.02 13.93 13.93 761
03/02/2015 14.13 14.15 13.81 14.15 308
02/27/2015 14 14 14 14 115
02/26/2015 14 14 14 14 419
02/25/2015 13.99 13.99 13.76 13.82 4,852
02/24/2015 13.81 13.81 13.77 13.81 870
02/23/2015 14.12 14.12 14.1 14.1 307
02/20/2015 14.47 14.6 14.16 14.16 15,882
02/19/2015 14.65 14.87 14.54 14.54 33,643
02/18/2015 14.43 14.99 14.41 14.7 103,961
02/17/2015 14.2 14.43 14.2 14.43 32,433
02/13/2015 13.88 14.16 13.88 14.1 13,414
02/12/2015 13.9 14.11 13.7005 13.82 35,779
02/11/2015 13.83 13.87 13.68 13.87 30,725
02/10/2015 13.94 13.94 13.94 13.94 00
02/09/2015 14.13 14.13 13.94 13.94 903
02/06/2015 14.22 14.22 14.22 14.22 00
02/05/2015 14.13 14.31 14.13 14.22 503
02/04/2015 13.8 14.36 13.78 14.18 3,405
02/03/2015 13.66 13.66 13.66 13.66 500
02/02/2015 13.62 13.66 13.62 13.66 1,163
01/30/2015 13.82 13.82 13.8 13.8 500
01/29/2015 13.9 13.9 13.9 13.9 00
01/28/2015 13.73 14.37 13.73 13.9 784
01/27/2015 13.81 13.81 13.81 13.81 352
01/26/2015 14.02 14.02 14.02 14.02 102
*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?