FinData: Historical Data for NASDAQ, CFNB - California First National Bancorp

Tuesday, 16 April 2024

California First National Bancorp

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
10/11/17	13.70	13.70	12.55	13.30	301,900
09/11/17	13.45	14.00	13.45	13.70	32,600
08/11/17	13.80	13.80	13.55	13.55	5,100
07/11/17	14.60	14.60	13.10	13.70	58,700
06/11/17	15.00	15.00	14.65	14.75	5,900
03/11/17	15.05	15.15	14.80	15.00	32,500
02/11/17	15.10	15.15	15.05	15.15	3,900
01/11/17	15.25	15.28	15.15	15.20	3,200
31/10/17	15.65	16.20	15.30	15.40	8,900
30/10/17	15.50	15.85	15.50	15.85	1,500
27/10/17	15.55	15.80	15.55	15.60	6,500
26/10/17	16.35	16.35	15.80	15.90	4,500
25/10/17	17.55	17.55	15.70	16.00	16,100
24/10/17	18.10	18.30	18.10	18.20	1,400
23/10/17	17.85	18.04	17.85	17.90	2,400
20/10/17	18.30	18.30	18.05	18.15	1,400
19/10/17	18.00	18.05	18.00	18.05	1,000
18/10/17	18.04	18.15	17.85	18.15	4,700
17/10/17	18.30	18.30	17.95	17.95	2,900
16/10/17	18.04	18.30	18.04	18.20	1,100
13/10/17	18.10	18.10	18.10	18.10	300
12/10/17	18.15	18.30	17.85	17.85	1,000
11/10/17	18.15	18.15	18.15	18.15	400
10/10/17	18.09	18.55	18.09	18.55	2,400
09/10/17	17.00	18.70	17.00	18.00	1,400
05/10/17	18.40	18.40	18.40	18.40	100
04/10/17	18.45	18.45	18.25	18.25	3,300
03/10/17	17.90	18.35	17.90	18.35	7,100
02/10/17	18.10	18.15	17.85	18.15	900
29/09/17	17.70	18.10	17.70	18.10	6,000
28/09/17	17.50	17.60	17.50	17.60	1,400
27/09/17	17.25	17.70	17.25	17.70	2,000
26/09/17	16.85	17.40	16.85	17.40	2,000
25/09/17	16.50	17.20	16.50	16.85	11,300
22/09/17	16.25	16.40	16.25	16.35	40,300
21/09/17	16.25	16.25	16.25	16.25	300
20/09/17	16.20	16.25	16.05	16.13	2,700
19/09/17	16.15	16.20	16.15	16.20	1,500
18/09/17	16.05	16.20	16.05	16.20	500
15/09/17	16.15	16.15	15.85	16.00	17,900
14/09/17	16.05	16.10	16.00	16.10	1,000
13/09/17	15.80	16.25	15.80	16.05	2,100
12/09/17	16.25	16.25	16.15	16.15	4,900
11/09/17	15.90	16.15	15.90	16.15	500

Global Indices

No news available...

Currencies