Centrue Financial Stock Price History (NASDAQ:CFCB)

Add to My Stocks
$26.27 $0.07 (0.27%) CFCB stock closing price Feb 23, 2017 (Closing)

Centrue Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Centrue Financial P/E ratio data for the stock. The Centrue Financial stock price history chart shows that the stock price was at a high of 744.14 on 13 Dec, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2326.0526.2726.0526.27483528.553.85
2017-02-2226.1526.2026.1226.20426128.483.84
2017-02-2126.1526.1525.9626.152560528.423.83
2017-02-1725.8126.1025.7326.103383228.373.82
2017-02-1626.0026.0025.3726.001652628.263.81
2017-02-1525.4526.0025.0026.0010227728.263.81
2017-02-1425.4025.6025.3925.604213727.833.75
2017-02-1325.0025.4525.0025.455740627.663.73
2017-02-1025.1025.1124.8425.002884527.173.66
2017-02-0925.0025.4524.8625.001133927.173.66
2017-02-0825.0025.1024.9825.00951027.173.66
2017-02-0725.7525.7525.2525.25620527.453.70
2017-02-0625.4425.4425.1425.14130027.333.68
2017-02-0325.2325.3225.2125.29731727.493.70
2017-02-0225.3425.3424.9025.231102027.423.70
2017-02-0125.1525.4225.1325.311236327.513.71
2017-01-3125.5025.5425.2225.433688327.643.73
2017-01-3026.0026.0025.2525.50854327.723.74
2017-01-2725.0425.7525.0025.5011709327.723.74
2017-01-260.000.000.0022.9877N/AN/A
2017-01-2522.9522.9822.9522.9812683.533.48
2017-01-240.000.000.0022.960N/AN/A
2017-01-2322.9822.9822.9622.964783.533.48
2017-01-200.000.000.0021.750N/AN/A
2017-01-1921.7521.7521.7521.753143.343.29
2017-01-1821.7921.9121.7521.758003.343.29
2017-01-170.000.000.0022.7044N/AN/A
2017-01-160.000.000.0022.700N/AN/A
2017-01-130.000.000.0022.7069N/AN/A
2017-01-120.000.000.0022.700N/AN/A
2017-01-110.000.000.0022.700N/AN/A
2017-01-100.000.000.0022.705N/AN/A
2017-01-090.000.000.0022.702N/AN/A
2017-01-0622.6922.7022.6922.706033.493.44
2017-01-050.000.000.0022.666N/AN/A
2017-01-0422.6622.6622.6622.662303.483.43
2017-01-0322.7022.7122.2622.366643.443.39
2017-01-020.000.000.0021.300N/AN/A
2016-12-300.000.000.0021.3082N/AN/A
2016-12-2921.9122.5721.3021.3019123.273.23
2016-12-2821.2521.3621.2521.366343.283.23
2016-12-2721.9321.9421.9321.936383.373.32
2016-12-260.000.000.0022.240N/AN/A
2016-12-2322.3722.3722.2422.244633.423.37
2016-12-220.000.000.0021.7544N/AN/A
2016-12-210.000.000.0021.75230N/AN/A
2016-12-2021.6421.7521.6421.754383.343.29
2016-12-1920.5021.4720.5021.2522023.263.22
2016-12-1620.5322.4420.5322.4442023.453.40
2016-12-1520.4420.5420.3420.4816783.153.10
2016-12-1420.2220.2220.2220.226433.113.06
2016-12-1320.2520.5220.2520.5017803.153.11
2016-12-1219.5420.1619.5420.0071953.073.03
2016-12-0919.5019.8419.4519.5481113.002.96
2016-12-0820.1820.1819.2219.2210042.952.91
2016-12-0719.3120.1619.2919.76124003.042.99
2016-12-0619.3119.3119.3019.304932.972.92
2016-12-0519.3319.5919.3319.5915183.012.97
2016-12-020.000.000.0019.362N/AN/A
2016-12-0119.3119.5719.3019.3645432.972.93
2016-11-3019.5019.7019.2019.3031342.972.92
2016-11-290.000.000.0019.804N/AN/A
2016-11-2820.6720.6719.8019.8010923.043.00
2016-11-250.000.000.0019.19157N/AN/A
2016-11-240.000.000.0019.190N/AN/A
2016-11-2319.1019.7519.0019.1946582.952.91
2016-11-220.000.000.0019.0524N/AN/A
2016-11-210.000.000.0019.0525N/AN/A
2016-11-1819.0819.0819.0119.05245052.932.89
2016-11-1719.0819.0819.0019.0351732.922.88
2016-11-1619.2519.5019.2519.508463.002.95
2016-11-150.000.000.0018.92110N/AN/A
2016-11-140.000.000.0018.9241N/AN/A
2016-11-110.000.000.0018.9210N/AN/A
2016-11-1018.9218.9218.9218.924392.912.87
2016-11-0918.9418.9418.9118.9124472.912.86
2016-11-0818.7018.7018.7018.705052.872.83
2016-11-0718.7018.7018.7018.701952.872.83
2016-11-040.000.000.0019.30241N/AN/A
2016-11-0319.3019.3019.3019.301002.972.92
2016-11-020.000.000.0019.500N/AN/A
2016-11-010.000.000.0019.500N/AN/A
2016-10-3119.0419.5019.0419.502393.012.94
2016-10-280.000.000.0019.700N/AN/A
2016-10-270.000.000.0019.707N/AN/A
2016-10-2618.9519.7018.7619.7012483.052.97
2016-10-250.000.000.0019.5570N/AN/A
2016-10-2418.8919.5518.8919.553173.022.95
2016-10-2119.8819.8819.8819.881003.073.00
Get more Data

Centrue Financial Stock Chart

View CFCB PE ratio, PS ratio stocks charts and compare with peers.
CFCB Chart
Note: Compare Centrue Financial stock price history with the index and industry peers.

Centrue Financial Historical Prices: Past 5 years

Max Stock Price 44.75 Apr 12,2013
Min Stock Price 7.51 Dec 27,2012
Avg Stock Price 21.52

Centrue Financial Historical PE ratio: Past 5 years

Max PE Ratio 28.55 Feb 23,2017
Min PE Ratio 0.12 Feb 10,2016
Avg PE Ratio 3.27

Centrue Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.85 Feb 23,2017
Min PS Ratio 0.03 Dec 27,2012
Avg PS Ratio 0.87

CFCB Industry Peers

Company Price Change (%)
Firstbank (FBMI)21.590.53 (2.52%)
Baylake (BYLK)17.430 (0%)
Mb Financial (MBFI)45.840.17 (0.37%)
Wintrust Financial (WTFC)75.570.21 (0.28%)
First Midwest Bancorp (FMBI)250.07 (0.28%)
Fifth Third Bancorp (FITB)27.470.03 (0.11%)
Privatebancorp (PVTB)57.210.18 (0.31%)

Centrue Financial historical quotes helps an investor analyze a company's history and do Centrue Financial stock analysis . Centrue Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   CFCB closed at 26.27 and traded with a volume of 4835 on the last trading day. .