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 |
Create an account or log in to view more rows.
$CFBI oversold! Buy the dip
$CFBI Buy now
$CFBI Bullish !!! Can’t wait for Monday!!
$CFBI what caused the sell off in an otherwise good tech market today?
$CFBI buy and hodl friends. we may be early
but we are not wrong. very soon.
$CFBI Buy the dip
$CFBI who is adding more tomorrow?
$CFBI come back next earning
$CFBI Many many bears
$CFBI Looking for this cup to breakout.