Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Community First Bancshares Inc
(NQ:
CFBI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 20, 2021
10.08
10.08
10.08
0
-0.03(-0.30%)
Jan 19, 2021
10.000
10.11
9.820
10.11
33,237
+0.19(+1.92%)
Jan 15, 2021
10.03
10.03
9.920
9.920
1,800
-0.16(-1.59%)
Jan 14, 2021
9.900
10.10
9.900
10.08
5,616
+0.03(+0.29%)
Jan 13, 2021
9.970
10.06
9.905
10.05
10,185
+0.02(+0.21%)
Jan 12, 2021
10.03
10.04
10.03
10.03
842
+0.04(+0.40%)
Jan 11, 2021
9.920
10.10
9.920
9.990
2,528
-0.01(-0.10%)
Jan 08, 2021
9.888
10.10
9.888
10.00
8,400
-0.04(-0.38%)
Jan 07, 2021
9.990
10.10
9.980
10.04
9,692
+0.21(+2.11%)
Jan 06, 2021
9.700
9.998
9.700
9.830
5,898
+0.03(+0.31%)
Jan 05, 2021
9.810
9.835
9.800
9.800
836
+0.09(+0.93%)
Jan 04, 2021
9.710
9.710
9.710
9.710
322
-0.19(-1.91%)
Dec 31, 2020
9.899
9.899
9.899
6,704
-0.06(-0.61%)
Dec 30, 2020
9.890
9.972
9.890
9.960
6,704
+0.10(+1.01%)
Dec 29, 2020
9.861
9.861
9.861
52
+0.00(+0.00%)
Dec 28, 2020
9.750
9.861
9.750
9.861
4,649
+0.00(+0.01%)
Dec 24, 2020
9.860
9.860
9.860
9.860
100
+0.05(+0.51%)
Dec 23, 2020
9.810
9.910
9.763
9.810
4,344
+0.11(+1.13%)
Dec 22, 2020
9.760
9.760
9.700
9.700
6,279
-0.05(-0.51%)
Dec 21, 2020
9.500
9.850
9.500
9.750
13,574
+0.29(+3.07%)
Dec 18, 2020
9.677
9.677
9.460
9.460
4,800
-0.01(-0.11%)
Dec 17, 2020
9.540
9.600
9.470
9.470
1,090
-0.13(-1.35%)
Dec 16, 2020
9.880
9.880
9.510
9.600
12,272
-0.30(-3.03%)
Dec 15, 2020
9.900
9.900
9.900
9.900
350
+0.16(+1.64%)
Dec 14, 2020
9.680
9.940
9.680
9.740
5,441
-0.01(-0.15%)
Dec 11, 2020
9.750
9.760
9.750
9.755
3,000
+0.08(+0.87%)
Dec 10, 2020
9.720
9.720
9.450
9.670
6,974
+0.10(+1.04%)
Dec 09, 2020
9.430
9.687
9.430
9.570
6,280
+0.13(+1.38%)
Dec 08, 2020
9.492
9.810
9.430
9.440
5,394
+0.00(+0.00%)
Dec 07, 2020
9.510
9.510
9.420
9.440
5,883
+0.02(+0.21%)
Dec 04, 2020
9.440
9.470
9.390
9.420
4,500
+0.00(+0.05%)
Dec 03, 2020
9.490
9.490
9.390
9.415
3,130
+0.06(+0.59%)
Dec 02, 2020
9.150
9.717
9.150
9.360
8,892
+0.18(+1.96%)
Dec 01, 2020
9.890
9.890
9.180
9.180
17,876
-0.77(-7.71%)
Nov 30, 2020
9.880
9.950
9.800
9.947
1,489
+0.18(+1.81%)
Nov 27, 2020
9.780
9.780
9.770
9.770
600
-0.03(-0.31%)
Nov 25, 2020
9.640
9.980
9.640
9.800
3,700
+0.05(+0.47%)
Nov 24, 2020
9.800
9.800
9.650
9.754
3,270
+0.15(+1.60%)
Nov 23, 2020
9.200
9.677
9.111
9.600
15,876
+0.42(+4.63%)
Nov 20, 2020
9.130
9.200
8.955
9.175
1,400
+0.04(+0.49%)
Nov 19, 2020
8.750
9.130
8.750
9.130
471
-0.04(-0.49%)
Nov 18, 2020
8.825
9.250
8.825
9.175
9,983
+0.23(+2.51%)
Nov 17, 2020
8.420
9.158
8.400
8.950
91,395
+0.59(+7.06%)
Nov 16, 2020
8.300
8.550
8.250
8.360
22,403
+0.06(+0.75%)
Nov 13, 2020
8.160
8.300
8.160
8.298
4,500
+0.05(+0.59%)
Nov 12, 2020
8.221
8.300
7.946
8.250
8,636
-0.05(-0.60%)
Nov 11, 2020
7.930
8.300
7.821
8.300
10,274
+0.30(+3.80%)
Nov 10, 2020
7.730
7.997
7.730
7.997
15,239
+0.20(+2.52%)
Nov 09, 2020
7.790
8.000
7.790
7.800
32,913
+0.11(+1.43%)
Nov 06, 2020
7.213
7.690
7.210
7.690
4,100
-0.01(-0.13%)
Nov 05, 2020
7.650
7.700
7.650
7.700
2,007
+0.08(+1.05%)
Nov 04, 2020
7.660
7.700
7.620
7.620
2,422
-0.06(-0.78%)
Nov 03, 2020
7.500
7.690
7.330
7.680
1,361
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.