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 (%)
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%)
Nov 02, 2020
7.500
7.690
7.100
7.680
5,019
+0.27(+3.71%)
Oct 30, 2020
7.405
7.405
7.405
42
+0.00(+0.00%)
Oct 29, 2020
7.628
7.700
7.405
7.405
4,557
-0.11(-1.45%)
Oct 28, 2020
7.650
7.650
7.375
7.514
7,978
-0.19(-2.42%)
Oct 27, 2020
7.700
7.700
7.700
40
+0.00(+0.00%)
Oct 26, 2020
7.700
7.700
7.700
7.700
226
-0.06(-0.77%)
Oct 23, 2020
7.290
7.760
7.290
7.760
5,200
+0.44(+6.01%)
Oct 22, 2020
7.360
7.490
7.320
7.320
798
+0.06(+0.83%)
Oct 21, 2020
7.257
7.300
7.250
7.260
14,858
-0.04(-0.53%)
Oct 20, 2020
7.175
7.300
7.175
7.298
4,634
+0.05(+0.66%)
Oct 19, 2020
7.250
7.250
7.250
96
+0.00(+0.00%)
Oct 16, 2020
7.150
7.250
7.110
7.250
4,800
+0.07(+0.97%)
Oct 14, 2020
7.180
7.180
7.180
0
-0.02(-0.28%)
Oct 13, 2020
7.200
7.200
7.200
7.200
301
+0.04(+0.49%)
Oct 12, 2020
7.070
7.207
7.070
7.165
994
+0.02(+0.30%)
Oct 09, 2020
7.144
7.144
7.144
25
+0.00(+0.00%)
Oct 08, 2020
7.000
7.147
7.000
7.144
2,507
-0.10(-1.33%)
Oct 07, 2020
6.910
7.240
6.910
7.240
2,445
+0.56(+8.38%)
Oct 06, 2020
7.200
7.300
6.580
6.680
9,802
-0.48(-6.70%)
Oct 05, 2020
7.225
7.225
7.160
7.160
2,317
-0.03(-0.42%)
Oct 02, 2020
7.190
7.190
7.190
17
+0.00(+0.00%)
Oct 01, 2020
7.190
7.190
7.190
7.190
211
+0.04(+0.56%)
Sep 30, 2020
7.152
7.152
7.150
7.150
1,120
-0.03(-0.42%)
Sep 29, 2020
7.110
7.186
7.100
7.180
3,559
-0.29(-3.88%)
Sep 28, 2020
7.450
7.470
7.450
7.470
723
+0.03(+0.45%)
Sep 25, 2020
7.436
7.436
7.436
11
+0.00(+0.00%)
Sep 24, 2020
7.620
7.658
6.790
7.436
7,113
-0.22(-2.92%)
Sep 23, 2020
7.813
7.813
7.660
7.660
231
+0.06(+0.79%)
Sep 22, 2020
7.660
7.770
7.600
7.600
1,823
-0.17(-2.21%)
Sep 21, 2020
7.772
7.772
7.772
7.772
777
-0.18(-2.24%)
Sep 18, 2020
7.750
7.950
7.692
7.950
12,800
+0.05(+0.63%)
Sep 17, 2020
7.900
7.900
7.900
7.900
652
+0.21(+2.73%)
Sep 16, 2020
7.690
7.690
7.690
7.690
578
+0.05(+0.65%)
Sep 15, 2020
7.750
7.900
7.640
7.640
3,001
-0.03(-0.39%)
Sep 14, 2020
7.850
7.900
7.600
7.670
4,020
-0.15(-1.92%)
Sep 11, 2020
7.793
7.844
7.760
7.820
1,900
+0.09(+1.16%)
Sep 10, 2020
7.750
7.980
7.720
7.730
1,451
-0.05(-0.64%)
Sep 09, 2020
6.750
8.000
6.750
7.780
10,563
+1.25(+19.14%)
Sep 08, 2020
6.600
6.600
6.530
6.530
1,375
-0.07(-1.06%)
Sep 04, 2020
6.690
6.690
6.600
6.600
3,300
-0.08(-1.18%)
Sep 03, 2020
6.630
6.700
6.630
6.679
3,524
+0.05(+0.81%)
Sep 02, 2020
6.625
6.625
6.625
6.625
214
+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
.