CALIFORNIA FIRST NTNL BANCORP Historical Stock Price

Below is the stock price history for California First Ntnl Bancorp CFNB. Data is recorded each day for the historical open, high, low, close and volume. The California First Ntnl Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

California First Ntnl Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-10 12.80 13.15 12.80 13.15 8,000
2017-11-09 13.95 13.95 13.55 13.55 7,800
2017-11-07 14.40 14.40 13.15 13.15 1,051
2017-11-06 15.00 15.00 14.65 14.65 608
2017-11-01 15.35 15.35 15.20 15.20 755
2017-10-31 15.75 15.75 15.75 15.75 2
2017-10-27 15.50 15.80 15.50 15.80 101
2017-10-26 15.80 15.80 15.80 15.80 300
2017-10-25 16.00 16.20 16.00 16.20 1,309
2017-10-12 18.15 18.15 18.15 18.15 50
2017-10-10 18.10 18.10 18.10 18.10 200
2017-10-09 17.80 17.80 17.80 17.80 3
2017-10-06 18.40 18.40 18.40 18.40 41
2017-10-04 18.40 18.40 18.40 18.40 20
2017-10-03 17.90 18.30 17.90 18.30 121
2017-10-02 17.85 17.85 17.85 17.85 100
2017-09-29 18.05 18.05 18.05 18.05 33
2017-09-27 17.25 17.25 17.25 17.25 164
2017-09-25 16.50 17.20 16.50 17.20 620
2017-09-18 16.10 16.10 16.10 16.10 2
2017-09-13 16.05 16.05 16.05 16.05 114
2017-09-12 16.15 16.15 16.15 16.15 100
2017-09-07 15.85 15.85 15.85 15.85 100
2017-09-06 16.15 16.15 15.75 15.75 233
2017-08-30 16.10 16.25 16.10 16.25 13
2017-08-17 15.85 15.95 15.85 15.95 200
2017-08-11 16.15 16.15 16.15 16.15 5
2017-08-07 16.45 16.45 16.45 16.45 1
2017-08-02 16.50 16.50 16.50 16.50 100
2017-07-31 17.20 17.20 16.95 16.95 102

» More California First Ntnl Bancorp Stock Price History

To see other companies like California First Ntnl Bancorp (CFNB), view our stock market today for news, and other data.