Community First Bancshares Inc (CFBI) Historical Stock Data

Historical Data

In the past 30 trading days, CFBI is up 0.27% a day on average. There have been 23 days where Community First Bancshares Inc closed green and 7 days where CFBI closed red.

Date	Open	Close	Change	Low	High	Volume
2021-01-22	10.08	10.08	↑$0.00 (0.00%)	10.08	10.08	0
2021-01-21	10.08	10.08	↑$0.00 (0.00%)	10.08	10.08	0
2021-01-20	10.01	10.08	↑$0.07 (0.65%)	10.01	10.18	43.05K
2021-01-19	10.00	10.11	↑$0.11 (1.10%)	9.82	10.11	33.24K
2021-01-15	10.03	9.92	↓$0.11 (-1.10%)	9.92	10.03	1.90K
2021-01-14	9.90	10.08	↑$0.18 (1.82%)	9.90	10.10	5.60K
2021-01-13	9.97	10.05	↑$0.08 (0.81%)	9.91	10.06	10.20K
2021-01-12	10.03	10.03	↑$0.00 (0.00%)	10.03	10.04	800
2021-01-11	9.92	9.99	↑$0.07 (0.71%)	9.92	10.10	2.50K
2021-01-08	9.89	10.00	↑$0.11 (1.13%)	9.89	10.10	8.50K
2021-01-07	9.99	10.04	↑$0.05 (0.48%)	9.98	10.10	9.70K
2021-01-06	9.70	9.83	↑$0.13 (1.34%)	9.70	10.00	5.90K
2021-01-05	9.81	9.80	↓$0.01 (-0.10%)	9.80	9.84	800
2021-01-04	9.71	9.71	↑$0.00 (0.00%)	9.71	9.71	300
2020-12-31	9.75	9.90	↑$0.15 (1.53%)	9.70	9.90	4.20K
2020-12-30	9.89	9.96	↑$0.07 (0.71%)	9.89	9.97	6.70K
2020-12-29	9.86	9.86	↑$0.00 (0.00%)	9.86	9.86	0
2020-12-28	9.75	9.86	↑$0.11 (1.14%)	9.75	9.86	4.60K
2020-12-24	9.86	9.86	↑$0.00 (0.00%)	9.86	9.86	100
2020-12-23	9.81	9.81	↑$0.00 (0.00%)	9.76	9.91	4.30K
2020-12-22	9.76	9.70	↓$0.06 (-0.61%)	9.70	9.76	6.30K
2020-12-21	9.50	9.75	↑$0.25 (2.63%)	9.50	9.85	13.60K
2020-12-18	9.68	9.46	↓$0.22 (-2.24%)	9.46	9.68	4.88K
2020-12-17	9.54	9.47	↓$0.07 (-0.73%)	9.47	9.60	1.10K
2020-12-16	9.88	9.60	↓$0.28 (-2.83%)	9.51	9.88	12.30K
2020-12-15	9.90	9.90	↑$0.00 (0.00%)	9.90	9.90	400
2020-12-14	9.68	9.74	↑$0.06 (0.62%)	9.68	9.94	5.40K
2020-12-11	9.75	9.76	↑$0.01 (0.05%)	9.75	9.76	3.10K
2020-12-10	9.72	9.67	↓$0.05 (-0.52%)	9.45	9.72	6.97K
2020-12-09	9.43	9.57	↑$0.14 (1.48%)	9.43	9.69	6.30K