Centrue Financial Stock Price History (NASDAQ:CFCB)

Add to My Stocks
$27.73 $0.25 (0.91%) CFCB stock closing price Jun 09, 2017 (Closing)

View and download Centrue Financial stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Centrue Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Centrue Financial stock price history chart shows that the stock price reached a high of 744.14 on 13 Dec, 2007, and a low of 6.31 on 13 Dec, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-06-0927.3527.7327.3527.73319629.504.06
2017-06-0827.6427.6426.8527.48496829.234.02
2017-06-0727.9027.9227.2727.68506429.454.05
2017-06-0627.9427.9827.0127.75579529.524.06
2017-06-0529.3930.4627.6030.36416432.304.44
2017-06-0226.7426.9026.4526.721172428.433.91
2017-06-0126.7426.7426.3426.421243028.113.86
2017-05-3126.4926.7526.3926.75254428.463.91
2017-05-3026.2426.6026.0026.451118028.143.87
2017-05-2626.5526.5526.2926.36465128.043.86
2017-05-2526.4926.6626.4026.66369528.363.90
2017-05-2426.4126.7526.3726.503274028.193.88
2017-05-2326.7126.8026.6326.75619728.463.91
2017-05-2226.4526.7426.4526.74385928.453.91
2017-05-1926.2626.6726.2626.58396028.283.89
2017-05-1826.6326.6326.2326.33521528.013.85
2017-05-1726.6426.6426.0426.04697327.703.81
2017-05-1626.7026.7626.4326.71626628.423.91
2017-05-1526.7526.8426.7526.75536528.463.91
2017-05-1226.8226.8526.7526.75829028.463.91
2017-05-1126.7926.9026.5326.751391328.463.91
2017-05-1026.7926.8726.7626.87314528.593.93
2017-05-0926.8926.8926.6826.80433228.513.92
2017-05-0826.9026.9026.8126.86322428.573.93
2017-05-0526.9926.9926.8526.891044028.613.93
2017-05-0426.7426.9126.6726.905131928.623.93
2017-05-0326.5026.7526.5026.741782328.453.91
2017-05-0226.5026.5026.5026.5032128.193.88
2017-05-0126.4026.5226.0526.503145628.193.88
2017-04-2826.2826.4026.2826.4052228.093.86
2017-04-2726.2226.2225.9925.9928828.253.81
2017-04-2626.2526.4026.2526.35318728.643.86
2017-04-2526.1226.2526.1226.25341128.533.85
2017-04-2425.8926.1425.8926.14415128.413.83
2017-04-2126.2526.2525.6125.77395228.013.78
2017-04-2025.6625.7425.3325.68264827.913.76
2017-04-1924.9225.4224.9225.21938526.823.69
2017-04-1824.9025.0024.7824.841725326.433.63
2017-04-1725.3425.6724.9024.90241726.493.64
2017-04-140.000.000.0025.400N/AN/A
2017-04-1325.5025.5024.9525.401518527.023.72
2017-04-1225.6825.6824.8725.57611727.203.74
2017-04-1125.6325.6424.8825.22899426.833.69
2017-04-1025.2525.6624.9124.91393526.503.64
2017-04-0725.4325.4325.1725.26720526.873.69
2017-04-0625.2225.5425.0925.171264026.783.68
2017-04-0526.0826.0825.1525.15230626.763.68
2017-04-0426.1926.1925.8925.99210827.653.80
2017-04-0326.0626.1625.6425.73654527.373.76
2017-03-3126.1326.1325.9126.08179227.753.81
2017-03-3025.4926.2325.4926.231225627.903.84
2017-03-2925.1325.4525.0825.452282927.073.72
2017-03-2824.9525.4824.9525.134363326.733.68
2017-03-2724.9525.2024.9524.95575226.543.65
2017-03-2425.3125.5025.1625.207324826.813.69
2017-03-2325.1325.4625.1325.20326526.813.69
2017-03-2224.6625.1824.6625.13580726.733.68
2017-03-2125.6025.6024.6825.10508226.703.67
2017-03-2025.8225.8225.4925.49459627.123.73
2017-03-1725.4625.9925.4625.991738327.653.80
2017-03-1625.6625.9525.6325.84102927.493.78
2017-03-1525.7325.9125.2925.29352026.903.70
2017-03-1425.5725.7525.3825.751185427.993.77
2017-03-1325.5325.9125.5325.74232127.983.77
2017-03-1025.8725.8725.3525.35316927.553.71
2017-03-0926.0626.1025.9325.991467428.253.81
2017-03-0826.0926.2025.9926.014354428.273.81
2017-03-0726.0126.2426.0026.059901728.323.82
2017-03-0626.2126.2425.8826.024950028.283.81
2017-03-0326.3526.4726.0726.159338728.423.83
2017-03-0226.3926.4826.1326.131365728.403.83
2017-03-0126.2426.5226.2426.424578428.723.87
2017-02-2826.2026.2026.0726.07264828.343.82
2017-02-2726.1026.2926.0526.211322928.493.84
2017-02-2426.2026.3526.0426.34202928.633.86
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
2017-02-200.000.000.0026.100N/AN/A
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
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 21.83

Centrue Financial Historical PE ratio: Past 5 years

Max PE Ratio 32.3 Jun 05,2017
Min PE Ratio 0.12 Feb 10,2016
Avg PE Ratio 6.93

Centrue Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.44 Jun 05,2017
Min PS Ratio 0.03 Dec 27,2012
Avg PS Ratio 1.18

CFCB Industry Peers

Company Price Change (%)
First Business Financial (FBIZ)22.80.15 (0.65%)
Lnb Bancorp (LNBB)19.380.86 (4.64%)
Mb Financial (MBFI)40.52.06 (4.84%)
Wintrust Financial (WTFC)76.391.2 (1.55%)
First Midwest Bancorp (FMBI)23.040.27 (1.16%)
Fifth Third Bancorp (FITB)26.180.69 (2.71%)
Privatebancorp (PVTB)60.970.71 (1.18%)

We provide Centrue Financial historical quotes along with PE ratio and PS ratio for doing Centrue Financial fundamental analysis. The price movement is easily depicted in the Centrue Financial stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. CFCB saw an opening price of 27.35, and a closing price of 27.73 on 09 Jun, 2017. The company's P/S ratio was at a high of 4.44 on 05 Jun, 2017 according to our Centrue Financial stock market history data. .