Quantcast

Historical Stock Prices

CFBI 
$10.92
*  
0.29
2.73%
Get CFBI Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading CFBI 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 10.62 10.92 10.62 10.92 206
12/13/2018 10.675 10.675 10.62 10.63 4,070
12/12/2018 10.6 10.7 10.6 10.6 6,254
12/11/2018 10.63 10.7238 10.6 10.6 9,408
12/10/2018 10.62 10.785 10.62 10.785 2,091
12/07/2018 10.6 10.97 10.6 10.6227 5,340
12/06/2018 10.6 10.68 10.6 10.67 5,591
12/04/2018 10.9 10.9148 10.61 10.667 10,649
12/03/2018 10.9 10.99 10.9 10.9 2,191
11/30/2018 10.97 11 10.95 10.95 4,440
11/29/2018 10.64 10.64 10.64 10.64 00
11/28/2018 10.94 11 10.633 10.64 10,222
11/27/2018 10.85 10.85 10.85 10.85 00
11/26/2018 10.79 10.94 10.78 10.85 1,866
11/23/2018 10.63 10.8 10.6 10.8 10,218
11/21/2018 10.59 10.75 10.59 10.75 6,021
11/20/2018 10.6 10.75 10.6 10.685 2,345
11/19/2018 10.57 10.6075 10.57 10.6075 1,602
11/16/2018 10.65 10.7353 10.65 10.7353 1,683
11/15/2018 10.61 10.6424 10.6 10.6 2,970
11/14/2018 10.6 10.653 10.6 10.64 2,209
11/13/2018 10.6 10.705 10.6 10.675 1,886
11/12/2018 10.51 10.6802 10.51 10.56 2,906
11/09/2018 10.6941 10.6941 10.52 10.59 2,021
11/08/2018 10.72 10.74 10.72 10.74 1,364
11/07/2018 10.6492 10.6492 10.5726 10.6317 1,455
11/06/2018 10.75 10.75 10.75 10.75 00
11/05/2018 10.57 11 10.57 10.75 4,943
11/02/2018 10.57 10.57 10.57 10.57 191
11/01/2018 10.6 10.71 10.6 10.71 1,310
10/31/2018 10.35 10.9373 10.35 10.57 7,427
10/30/2018 10.14 10.4341 10.14 10.25 1,397
10/29/2018 10.66 10.7334 10.6 10.62 8,002
10/26/2018 11.06 11.06 10.7 10.7 6,287
10/25/2018 11.42 11.42 11.06 11.06 1,153
10/24/2018 11.42 11.75 11.25 11.2501 19,532
10/23/2018 11.4632 11.4632 11.4632 11.4632 00
10/22/2018 11.41 11.59 11.41 11.4632 745
10/19/2018 11.31 11.92 11.31 11.84 1,247
10/18/2018 11.82 11.82 11.82 11.82 00
10/17/2018 11.82 11.82 11.82 11.82 00
10/16/2018 11.59 11.82 11.59 11.82 13,249
10/15/2018 11.68 11.7 11.68 11.7 2,466
10/12/2018 11.75 11.79 11.5244 11.5244 15,102
10/11/2018 11.743 11.79 11.675 11.79 6,991
10/10/2018 11.68 11.83 11.68 11.75 12,663
10/09/2018 11.751 11.83 11.75 11.75 738
10/08/2018 11.7511 11.7511 11.7511 11.7511 00
10/05/2018 11.7401 11.77 11.71 11.7511 17,329
10/04/2018 11.6482 11.6799 11.62 11.66 2,918
10/03/2018 11.51 11.74 11.51 11.74 1,410
10/02/2018 11.51 11.78 11.5 11.78 4,424
10/01/2018 11.4271 11.745 11.4271 11.745 3,511
09/28/2018 11.65 11.78 11.65 11.7 6,098
09/27/2018 11.69 11.78 11.6 11.75 4,042
09/26/2018 11.55 11.81 11.55 11.78 5,391
09/25/2018 11.55 11.59 11.55 11.55 8,049
09/24/2018 11.63 11.75 11.505 11.575 5,401
09/21/2018 11.65 11.6908 11.6 11.6 20,367
09/20/2018 11.6 11.64 11.6 11.62 2,025
09/19/2018 11.64 11.64 11.5139 11.6 26,491
09/18/2018 11.5 11.6 11.5 11.6 6,000
09/17/2018 11.61 11.6109 11.59 11.59 6,007
09/14/2018 11.59 11.7 11.56 11.64 6,930
*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?

Smart Portfolio