Centrue Financial Corp (CFCB)

NASDAQ

Currency in USD

Disclaimer

27.73

0.00(0.00%)

Closed09/06

Day's Range

27.35

27.73

52 wk Range

0.00

27.73

CFCB Historical Data

Get free historical data for CFCB. You'll find the closing price, open, high, low, change and %change of the Centrue Financial Corp Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

04/28/2017 - 12/08/2023

Date	Price	Open	High	Low	Vol.	Change %
06/09/2017	27.73	27.35	27.73	27.35	3.20K	+0.91%
06/08/2017	27.48	27.64	27.64	26.85	4.97K	-0.72%
06/07/2017	27.68	27.90	27.92	27.27	5.06K	-0.25%
06/06/2017	27.75	27.94	27.98	27.01	5.80K	-8.60%
06/05/2017	30.36	29.39	30.46	27.60	4.16K	+13.62%
06/02/2017	26.72	26.74	26.90	26.45	11.72K	+1.14%
06/01/2017	26.42	26.74	26.74	26.34	12.43K	-1.23%
05/31/2017	26.75	26.49	26.75	26.39	2.54K	+1.13%
05/30/2017	26.45	26.24	26.60	26.00	11.18K	+0.34%
05/26/2017	26.36	26.55	26.55	26.29	4.65K	-1.13%
05/25/2017	26.66	26.49	26.66	26.40	3.70K	+0.60%
05/24/2017	26.50	26.41	26.75	26.37	32.74K	-0.93%
05/23/2017	26.75	26.71	26.80	26.63	6.20K	+0.04%
05/22/2017	26.74	26.45	26.74	26.45	3.86K	+0.60%
05/19/2017	26.58	26.26	26.67	26.26	3.96K	+0.95%
05/18/2017	26.33	26.63	26.63	26.23	5.22K	+1.11%
05/17/2017	26.04	26.64	26.64	26.04	6.97K	-2.51%
05/16/2017	26.71	26.70	26.75	26.43	6.27K	-0.15%
05/15/2017	26.75	26.75	26.84	26.75	5.37K	0.00%
05/12/2017	26.75	26.82	26.85	26.75	8.29K	0.00%
05/11/2017	26.75	26.79	26.90	26.53	13.91K	-0.45%
05/10/2017	26.87	26.79	26.87	26.76	3.15K	+0.26%
05/09/2017	26.80	26.89	26.89	26.68	4.33K	-0.22%
05/08/2017	26.86	26.90	26.90	26.81	3.22K	-0.11%
05/05/2017	26.89	26.99	26.99	26.85	10.44K	-0.04%
05/04/2017	26.90	26.74	26.91	26.67	51.32K	+0.60%
05/03/2017	26.74	26.50	26.75	26.50	17.82K	+0.91%
05/02/2017	26.50	26.50	26.50	26.50	0.32K	0.00%
05/01/2017	26.50	26.40	26.52	26.05	31.46K	+0.38%
04/28/2017	26.40	26.28	26.40	26.28	0.52K	-4.80%

Highest

30.46

Change %

0.00

Average

26.89

Difference

4.46

Lowest

26.00

Markets

US 30

36,135.90

+18.5

+0.05%

US 500

4,583.20

-2.4

-0.05%

Dow Jones

36,117.38

+62.95

+0.17%

S&P 500

4,585.59

+36.25

+0.80%

Nasdaq

14,339.99

+193.28

+1.37%

S&P 500 VIX

13.06

+0.09

+0.69%

Dollar Index

103.577

+0.073

+0.07%

Market Movers

Name	Last	Chg. %	Vol.
AMD	128.37	+9.89%	117.01M
TSLA	242.57	+1.34%	104.52M
GOOGL	136.93	+5.31%	53.59M
AMZN	146.88	+1.63%	44.58M
AAPL	194.27	+1.01%	44.30M
NVDA	465.96	+2.40%	32.18M
MSFT	370.95	+0.58%	17.84M

Name	Last	Chg. %	Vol.
ORLY	953.71	-3.20%	336.19K
HES	132.18	-3.01%	6.33M
AZO	2,632.81	-2.87%	147.79K
NDAQ	54.13	-2.68%	2.44M
GNRC	120.55	-2.05%	1.22M
ACGL	78.34	-2.04%	1.84M
TTWO	154.21	-1.98%	2.40M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	242.57	+1.34%	104.52M
AMD	128.37	+9.89%	117.01M
NVDA	465.96	+2.40%	32.18M
GOOGL	136.93	+5.31%	53.59M
AAPL	194.27	+1.01%	44.30M

Name	Last	Chg. %	Vol.
AMD	128.37	+9.89%	117.01M
KVUE	20.81	+7.32%	59.95M
WBA	22.91	+7.16%	24.79M
ALB	125.37	+5.98%	3.50M
GOOG	138.45	+5.34%	36.67M
GOOGL	136.93	+5.31%	53.59M
SIRI	4.71	+4.90%	11.44M

Popular Searches

Please try another search

Centrue Financial Corp (CFCB)

CFCB Historical Data

Trending Stocks