Quantcast

Community First Bancshares, Inc. Common Stock Historical Stock Prices

CFBI 
$11.6314
*  
0.0186
0.16%
Get CFBI Alerts
*Delayed - data as of Aug. 21, 2018 13:14 ET  -  Find a broker to begin trading CFBI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    CFBI Real Time
 
 
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 20-MAY-2018 TO 20-AUG-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.
13:14 11.50 11.6314 11.6314 11.6314 200
08/20/2018 11.63 11.65 11.63 11.65 2,244
08/17/2018 11.5 11.555 11.5 11.555 2,128
08/16/2018 11.51 11.51 11.5 11.5 2,937
08/15/2018 11.55 11.55 11.4349 11.4349 2,230
08/14/2018 11.65 11.65 11.65 11.65 101
08/13/2018 11.69 11.69 11.65 11.65 641
08/10/2018 11.6001 11.7 11.6001 11.7 792
08/09/2018 11.6826 11.6826 11.6826 11.6826 291
08/08/2018 11.73 11.73 11.73 11.73 304
08/07/2018 11.65 11.65 11.6348 11.6348 419
08/06/2018 11.75 11.75 11.6015 11.6516 340
08/03/2018 11.6232 11.6232 11.6232 11.6232 271
08/02/2018 11.7149 11.7149 11.7149 11.7149 00
08/01/2018 11.551 11.7149 11.55 11.7149 12,575
07/31/2018 11.47 11.56 11.47 11.55 1,040
07/30/2018 11.5356 11.5356 11.5356 11.5356 1,054
07/27/2018 11.7 11.7 11.7 11.7 00
07/26/2018 11.7 11.7 11.7 11.7 00
07/25/2018 11.553 11.708 11.55 11.7 2,204
07/24/2018 11.46 11.46 11.45 11.45 531
07/23/2018 11.65 11.6725 11.6401 11.66 3,840
07/20/2018 11.6473 11.6473 11.6473 11.6473 109
07/19/2018 11.88 11.88 11.46 11.46 763
07/18/2018 11.75 11.8 11.74 11.8 752
07/17/2018 11.618 11.73 11.53 11.73 726
07/16/2018 11.45 11.67 11.45 11.67 4,900
07/13/2018 11.459 11.5599 11.4 11.425 13,164
07/12/2018 11.3027 11.44 11.2501 11.2501 2,303
07/11/2018 11.25 11.44 11.25 11.39 1,122
07/10/2018 11.3 11.33 11.3 11.3 11,764
07/09/2018 11.281 11.3 11.28 11.3 1,564
07/06/2018 11.355 11.355 11.3 11.33 1,526
07/05/2018 11.46 11.46 11.46 11.46 123
07/03/2018 11.22 11.49 11.22 11.47 15,603
07/02/2018 11.2 11.25 11.145 11.25 8,845
06/29/2018 10.96 11.2065 10.911 11.11 11,388
06/28/2018 10.9252 10.95 10.9 10.92 2,135
06/27/2018 10.82 10.9 10.8 10.8499 8,241
06/26/2018 10.56 10.95 10.53 10.94 26,834
06/25/2018 10.64 10.7704 10.58 10.59 9,911
06/22/2018 10.9 10.9 10.5726 10.7 10,689
06/21/2018 11 11.0001 10.65 10.9162 5,517
06/20/2018 11.2 11.2154 11.11 11.11 14,637
06/19/2018 11.19 11.25 11.19 11.22 2,359
06/18/2018 11.24 11.24 11.21 11.21 735
06/15/2018 11.19 11.24 11.19 11.24 2,420
06/14/2018 11.18 11.18 11.18 11.18 111
06/13/2018 11.24 11.24 11.18 11.18 1,157
06/12/2018 11.171 11.249 11.16 11.16 2,901
06/11/2018 11.23 11.23 11.2 11.21 2,150
06/08/2018 11.25 11.25 11.23 11.23 2,960
06/07/2018 11.2213 11.2473 11.22 11.2473 2,025
06/06/2018 11.23 11.25 11.22 11.22 5,560
06/05/2018 11.18 11.24 11.18 11.24 17,635
06/04/2018 11.22 11.24 11.18 11.21 15,347
06/01/2018 11.25 11.25 11.22 11.24 10,228
05/31/2018 11.22 11.25 11.22 11.2267 5,369
05/30/2018 11.25 11.3 11.22 11.22 6,075
05/29/2018 11.22 11.27 11.22 11.2499 4,777
05/25/2018 11.23 11.23 11.23 11.23 00
05/24/2018 11.25 11.25 11.22 11.23 1,333
05/23/2018 11.24 11.41 11.22 11.28 8,457
05/22/2018 11.23 11.24 11.23 11.23 2,400
05/21/2018 11.25 11.37 11.2158 11.22 2,633
*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