Thursday, 28 March 2024
Community First Bancshares Inc.
Date | Open | High | Low | Close | Volume |
20/01/21 | 10.01 | 10.18 | 10.01 | 10.08 | 43,000 |
19/01/21 | 10.00 | 10.11 | 9.82 | 10.11 | 33,200 |
15/01/21 | 10.030 | 10.030 | 9.920 | 9.920 | 1,800 |
14/01/21 | 9.90 | 10.10 | 9.90 | 10.08 | 5,600 |
13/01/21 | 9.97 | 10.06 | 9.91 | 10.05 | 10,100 |
12/01/21 | 10.03 | 10.04 | 10.03 | 10.03 | 800 |
11/01/21 | 9.920 | 10.100 | 9.920 | 9.990 | 2,500 |
08/01/21 | 9.888 | 10.100 | 9.888 | 10.000 | 8,400 |
07/01/21 | 9.99 | 10.10 | 9.98 | 10.04 | 9,600 |
06/01/21 | 9.700 | 9.998 | 9.700 | 9.830 | 5,800 |
05/01/21 | 9.810 | 9.836 | 9.800 | 9.800 | 800 |
04/01/21 | 9.710 | 9.710 | 9.710 | 9.710 | 300 |
31/12/20 | 9.750 | 9.899 | 9.700 | 9.899 | 4,200 |
30/12/20 | 9.890 | 9.972 | 9.890 | 9.960 | 6,700 |
28/12/20 | 9.750 | 9.861 | 9.750 | 9.861 | 4,600 |
24/12/20 | 9.860 | 9.860 | 9.860 | 9.860 | 100 |
23/12/20 | 9.810 | 9.910 | 9.763 | 9.810 | 4,300 |
22/12/20 | 9.760 | 9.760 | 9.700 | 9.700 | 6,200 |
21/12/20 | 9.500 | 9.850 | 9.500 | 9.750 | 13,500 |
18/12/20 | 9.677 | 9.677 | 9.460 | 9.460 | 4,800 |
17/12/20 | 9.540 | 9.600 | 9.470 | 9.470 | 1,000 |
16/12/20 | 9.880 | 9.880 | 9.510 | 9.600 | 12,200 |
15/12/20 | 9.900 | 9.900 | 9.900 | 9.900 | 300 |
14/12/20 | 9.680 | 9.940 | 9.680 | 9.740 | 5,400 |
11/12/20 | 9.750 | 9.760 | 9.750 | 9.755 | 3,000 |
10/12/20 | 9.720 | 9.720 | 9.450 | 9.670 | 6,900 |
09/12/20 | 9.430 | 9.687 | 9.430 | 9.570 | 6,200 |
08/12/20 | 9.492 | 9.810 | 9.430 | 9.440 | 5,300 |
07/12/20 | 9.510 | 9.510 | 9.420 | 9.440 | 5,800 |
04/12/20 | 9.440 | 9.470 | 9.390 | 9.420 | 4,500 |
03/12/20 | 9.490 | 9.490 | 9.390 | 9.415 | 3,100 |
02/12/20 | 9.150 | 9.717 | 9.150 | 9.360 | 8,800 |
01/12/20 | 9.890 | 9.890 | 9.180 | 9.180 | 17,800 |
30/11/20 | 9.880 | 9.950 | 9.800 | 9.947 | 1,400 |
27/11/20 | 9.780 | 9.780 | 9.770 | 9.770 | 600 |
25/11/20 | 9.640 | 9.980 | 9.640 | 9.800 | 3,700 |
24/11/20 | 9.800 | 9.800 | 9.650 | 9.754 | 3,200 |
23/11/20 | 9.200 | 9.677 | 9.111 | 9.600 | 15,800 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |