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

Add to My Stocks
$5.65 $0 (0%) CFBN stock closing price Apr 26, 2017 (Closing)

View and download Community 1st Bank stock price history for the last 10 years. 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 reached a high of 9.5 on 19 Jun, 2009, and a low of 1.94 on 19 Jun, 2009 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-245.405.655.405.6555029.743.28
2017-04-105.555.705.555.70120030.003.31
2017-04-075.555.555.555.55160029.213.22
2017-04-060.000.000.005.400N/AN/A
2017-04-050.000.000.005.400N/AN/A
2017-04-040.000.000.005.400N/AN/A
2017-04-030.000.000.005.400N/AN/A
2017-03-310.000.000.005.400N/AN/A
2017-03-300.000.000.005.400N/AN/A
2017-03-290.000.000.005.400N/AN/A
2017-03-280.000.000.005.400N/AN/A
2017-03-270.000.000.005.400N/AN/A
2017-03-240.000.000.005.400N/AN/A
2017-03-235.505.505.405.40449728.423.13
2017-03-225.505.505.405.4056228.423.13
2017-03-215.505.505.505.5010028.953.19
2017-03-200.000.000.005.750N/AN/A
2017-03-170.000.000.005.759N/AN/A
2017-03-165.755.755.755.75278030.263.33
2017-03-150.000.000.005.750N/AN/A
2017-03-140.000.000.005.750N/AN/A
2017-03-130.000.000.005.750N/AN/A
2017-03-100.000.000.005.750N/AN/A
2017-03-095.755.755.755.7510030.263.33
2017-03-085.765.765.765.7650030.323.34
2017-03-075.755.775.755.76159430.323.34
2017-03-060.000.000.005.750N/AN/A
2017-03-030.000.000.005.750N/AN/A
2017-03-020.000.000.005.750N/AN/A
2017-03-010.000.000.005.750N/AN/A
2017-02-285.795.795.755.7520030.263.33
2017-02-270.000.000.005.750N/AN/A
2017-02-240.000.000.005.750N/AN/A
2017-02-230.000.000.005.750N/AN/A
2017-02-225.755.755.755.75160030.263.33
2017-02-215.505.505.505.50533428.953.19
2017-02-200.000.000.005.700N/AN/A
2017-02-170.000.000.005.700N/AN/A
2017-02-160.000.000.005.700N/AN/A
2017-02-155.595.705.355.70246430.003.31
2017-02-140.000.000.006.1052N/AN/A
2017-02-130.000.000.006.100N/AN/A
2017-02-100.000.000.006.100N/AN/A
2017-02-096.106.106.106.10774832.113.54
2017-02-086.106.106.106.10365732.113.54
2017-02-075.206.755.206.751150035.533.91
2017-02-060.000.000.005.150N/AN/A
2017-02-030.000.000.005.150N/AN/A
2017-02-020.000.000.005.150N/AN/A
2017-02-010.000.000.005.150N/AN/A
2017-01-310.000.000.005.150N/AN/A
2017-01-300.000.000.005.150N/AN/A
2017-01-275.055.155.055.1530027.112.99
2017-01-265.005.005.005.0030026.322.90
2017-01-250.000.000.005.100N/AN/A
2017-01-240.000.000.005.100N/AN/A
2017-01-230.000.000.005.100N/AN/A
2017-01-200.000.000.005.100N/AN/A
2017-01-190.000.000.005.100N/AN/A
2017-01-180.000.000.005.100N/AN/A
2017-01-170.000.000.005.100N/AN/A
2017-01-160.000.000.005.100N/AN/A
2017-01-130.000.000.005.100N/AN/A
2017-01-120.000.000.005.100N/AN/A
2017-01-115.005.105.005.10500028.333.17
2017-01-104.805.054.805.05530028.063.13
2017-01-095.055.055.055.0546028.063.13
2017-01-060.000.000.005.250N/AN/A
2017-01-050.000.000.005.250N/AN/A
2017-01-040.000.000.005.250N/AN/A
2017-01-035.255.255.255.2510029.173.26
2017-01-020.000.000.004.750N/AN/A
2016-12-304.995.504.754.75140026.392.95
2016-12-290.000.000.004.750N/AN/A
2016-12-284.754.754.754.7570026.392.95
2016-12-270.000.000.004.990N/AN/A
2016-12-260.000.000.004.990N/AN/A
2016-12-230.000.000.004.990N/AN/A
2016-12-220.000.000.004.990N/AN/A
2016-12-210.000.000.004.990N/AN/A
2016-12-204.994.994.994.9910027.723.10
2016-12-190.000.000.004.950N/AN/A
2016-12-164.704.994.704.95355627.503.07
2016-12-150.000.000.005.150N/AN/A
2016-12-140.000.000.005.150N/AN/A
2016-12-130.000.000.005.150N/AN/A
2016-12-120.000.000.005.150N/AN/A
2016-12-090.000.000.005.150N/AN/A
2016-12-085.155.155.155.1510028.613.20
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 6.75 Feb 07,2017
Min Stock Price 2.62 Oct 09,2012
Avg Stock Price 3.98

Community 1st Bank Historical PE ratio: Past 5 years

Max PE Ratio 35.53 Feb 07,2017
Min PE Ratio 13.37 Dec 21,2015
Avg PE Ratio 20.3

Community 1st Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.91 Feb 07,2017
Min PS Ratio 1.9 Jan 30,2013
Avg PS Ratio 2.64

CFBN Industry Peers

Company Price Change (%)
Altapacific (ABNK)10.50 (0%)
Pacific Commerce Bank (PCBC)8.20 (0%)
Bank Santa Clarita (BSCA)14.250.55 (4.01%)
Mission Valley (MVLY)11.020.02 (0.18%)
Texas Capital Bancshares (TCBI)78.71.4 (1.81%)
Banc Of California (BANC)22.450.15 (0.66%)
Bancfirst (BANF)98.750.25 (0.25%)

Community 1st Bank historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in 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. An abnormally high daily volume typically implies breaking news or earnings release. CFBN saw an opening price of 0, and a closing price of 5.65 on 25 Apr, 2017. The company's P/S ratio was at a high of 3.91 on 07 Feb, 2017 according to our Community 1st Bank stock market history data. .