Community 1st Bank Stock Price History (OTCMKTS:CFBN)

Add to My Stocks
$5.2 $0 (0%) CFBN stock closing price Dec 05, 2016 (Closing)

The 10 year data of Community 1st Bank stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Community 1st Bank price to earnings ratio data. The Community 1st Bank stock price history chart shows that the stock price was at a low of 1.94 on 18 Oct, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-024.625.204.625.20806728.893.23
2016-12-015.255.254.604.601530025.562.86
2016-11-304.655.254.505.152950028.613.20
2016-11-294.704.704.454.502667025.002.79
2016-11-284.504.604.454.45295024.722.76
2016-11-250.000.000.004.700N/AN/A
2016-11-240.000.000.004.700N/AN/A
2016-11-234.504.704.504.70120026.112.92
2016-11-224.504.504.504.50100025.002.79
2016-11-210.000.000.004.500N/AN/A
2016-11-180.000.000.004.500N/AN/A
2016-11-170.000.000.004.500N/AN/A
2016-11-164.454.504.454.5027425.002.79
2016-11-154.454.504.454.50657225.002.79
2016-11-140.000.000.004.450N/AN/A
2016-11-110.000.000.004.450N/AN/A
2016-11-104.434.454.434.45360024.722.76
2016-11-090.000.000.004.450N/AN/A
2016-11-080.000.000.004.450N/AN/A
2016-11-074.404.454.404.45110024.722.76
2016-11-040.000.000.004.370N/AN/A
2016-11-030.000.000.004.370N/AN/A
2016-11-024.374.374.374.37700024.282.71
2016-11-014.404.404.404.4010024.442.73
2016-10-310.000.000.004.400N/AN/A
2016-10-280.000.000.004.400N/AN/A
2016-10-270.000.000.004.400N/AN/A
2016-10-260.000.000.004.400N/AN/A
2016-10-254.404.404.404.40866525.882.89
2016-10-240.000.000.004.380N/AN/A
2016-10-214.384.384.384.38510025.772.88
2016-10-204.384.384.384.3811025.772.88
2016-10-194.424.424.424.4265026.002.90
2016-10-184.404.404.404.4050025.882.89
2016-10-174.384.384.384.38100025.772.88
2016-10-140.000.000.004.420N/AN/A
2016-10-134.404.424.404.421285226.002.90
2016-10-120.000.000.004.450N/AN/A
2016-10-114.404.454.384.45141226.182.92
2016-10-100.000.000.004.480N/AN/A
2016-10-070.000.000.004.480N/AN/A
2016-10-060.000.000.004.480N/AN/A
2016-10-054.404.484.404.48164526.352.94
2016-10-040.000.000.004.500N/AN/A
2016-10-030.000.000.004.500N/AN/A
2016-09-300.000.000.004.500N/AN/A
2016-09-294.504.504.504.50100026.472.96
2016-09-280.000.000.004.520N/AN/A
2016-09-274.424.524.404.5260526.592.97
2016-09-260.000.000.004.500N/AN/A
2016-09-234.524.524.504.50470426.472.96
2016-09-220.000.000.004.750N/AN/A
2016-09-210.000.000.004.750N/AN/A
2016-09-200.000.000.004.750N/AN/A
2016-09-194.754.754.754.7510027.943.12
2016-09-160.000.000.004.7560N/AN/A
2016-09-150.000.000.004.750N/AN/A
2016-09-140.000.000.004.750N/AN/A
2016-09-134.524.754.524.7548027.943.12
2016-09-124.484.504.484.5095026.472.96
2016-09-090.000.000.004.470N/AN/A
2016-09-084.474.474.474.475500026.292.94
2016-09-074.404.684.404.451707526.182.92
2016-09-060.000.000.004.680N/AN/A
2016-09-050.000.000.004.680N/AN/A
2016-09-020.000.000.004.680N/AN/A
2016-09-014.684.684.684.6810027.533.07
2016-08-310.000.000.004.500N/AN/A
2016-08-304.504.504.504.50280026.472.96
2016-08-290.000.000.004.550N/AN/A
2016-08-260.000.000.004.550N/AN/A
2016-08-254.404.554.404.5555526.772.99
2016-08-244.454.554.404.55480026.772.99
2016-08-230.000.000.004.680N/AN/A
2016-08-224.504.684.504.68728927.533.07
2016-08-194.504.504.484.501036726.472.96
2016-08-180.000.000.004.500N/AN/A
2016-08-174.504.504.504.5010026.472.96
2016-08-164.374.374.374.372155025.712.87
2016-08-154.374.374.374.372000025.712.87
2016-08-120.000.000.004.370N/AN/A
2016-08-110.000.000.004.370N/AN/A
2016-08-100.000.000.004.370N/AN/A
2016-08-094.264.404.264.37100025.712.87
2016-08-084.304.404.304.40150025.882.89
2016-08-050.000.000.004.500N/AN/A
2016-08-040.000.000.004.500N/AN/A
2016-08-030.000.000.004.500N/AN/A
2016-08-024.504.504.504.5010026.472.96
Get more Data

Community 1st Bank Stock Chart

View CFBN PE ratio, PS ratio stocks charts and compare with peers.
CFBN Chart
Note: Compare Community 1st Bank stock price history with the index and industry peers.

Community 1st Bank Historical Prices: Past 5 years

Max Stock Price 5.2 Dec 02,2016
Min Stock Price 1.95 Dec 08,2011
Avg Stock Price 3.75

Community 1st Bank Historical PE ratio: Past 5 years

Max PE Ratio 28.89 Dec 02,2016
Min PE Ratio 13.37 Dec 21,2015
Avg PE Ratio 19.6

Community 1st Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.23 Dec 02,2016
Min PS Ratio 1.21 Dec 08,2011
Avg PS Ratio 2.56

CFBN Industry Peers

Company Price Change (%)
Bank Santa Clarita (BSCA)11.60 (0%)
Americas United Bank (AUNB)8.60 (0%)
Pinnacle Bank (PBNK)8.40.3 (3.7%)
Mission Valley (MVLY)9.650.19 (2.01%)
Texas Capital Bancshares (TCBI)74.150.7 (0.95%)
Banc Of California (BANC)15.350.5 (3.37%)
Bancfirst (BANF)84.853.1 (3.79%)

We provide Community 1st Bank historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Community 1st Bank stock analysis. Community 1st Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 5.2 and 8067 shares of CFBN were traded on 02 Dec, 2016. Looking at Community 1st Bank stock market history data, the P/S ratio was at a low of 1.21 on 02 Feb, 2012. .