Other US listings · CFNBD · stock
California First Leasing Corp. (CFNBD) stock price history
Every Other US listings trading session of California First Leasing Corp. from Apr 8, 1987 to Jul 17, 2026: 9,662 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CFNBD adjusted close, 1987 to 2026
- $33.95
- All time high, 2026
- $33.95
- 52 week high, $18.74 low
- 9,662
- Daily sessions since 1987
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1987 to 2026 series and minute bars.
CFNBD key facts
- California First Leasing Corp. (CFNBD) closed at $33.95 on Jul 17, 2026 on Other US listings.
- CFNBD's all time high close is $33.95, set on Jun 11, 2026; its all time low close is $1.15 on Dec 7, 1987.
- CFNBD's 52 week range is $18.74 to $33.95.
- CFNBD returned +80.6% over the year to Jul 17, 2026 and +94.2% over five years.
- Over ten years CFNBD returned +187%, +11.1% a year compounded.
- CFNBD's deepest drawdown was -75.6% from Apr 2, 1998 to Apr 9, 2001.
- DataCedar holds 9,662 daily sessions of CFNBD history from Apr 8, 1987, adjusted for splits and dividends, served by the API under a key.
CFNBD price chart, 1987 to 2026
CFNBD returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +30.6% |
| 6 months | +23.6% |
| Year to date | +21.3% |
| 1 year | +80.6% |
| 3 years | +119.9% |
| 5 years | +94.2% |
| 10 years | +186.7% |
| Since Apr 8, 1987 | +1,400% |
| Compound annual growth, 39.3 years | +7.1% |
CFNBD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $33.95 on Jun 11, 2026
- All time low close
- $1.15 on Dec 7, 1987
- 52 week high
- $33.95 on Jun 11, 2026
- 52 week low
- $18.74 on Jul 21, 2025
- Deepest drawdown
- -75.6% from Apr 2, 1998 to Apr 9, 2001, recovered Nov 22, 2010
- Best single session
- +33.2% on Apr 17, 2009
- Worst single session
- -27.6% on Jun 11, 1998
- Volatility, 1 year annualised
- 24.2%
- Sessions closing higher, 1 year
- 26%
- Growth of 1 since 1987
- 15.0×
- Best calendar year
- 2009, +113%
- Worst calendar year
- 1989, -38%
CFNBD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1987 starts on Apr 8, 1987; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $27.93 | $33.95 | $24.60 | $33.95 | +21.7% | 187.2K | 135 |
| 2025 | $23.50 | $28.20 | $18.26 | $27.90 | +18.7% | 170.5K | 250 |
| 2024 | $16.41 | $25.00 | $16.16 | $23.50 | +43.2% | 82K | 252 |
| 2023 | $15.77 | $16.65 | $13.08 | $16.41 | +3.7% | 110.8K | 250 |
| 2022 | $17.63 | $17.88 | $15.48 | $15.82 | -10.3% | 54.3K | 251 |
| 2021 | $14.38 | $17.88 | $14.24 | $17.63 | +22.6% | 418.5K | 252 |
| 2020 | $15.22 | $16.23 | $12.10 | $14.38 | -6.1% | 233.3K | 252 |
| 2019 | $12.57 | $16.75 | $12.57 | $15.31 | +21.8% | 184.5K | 250 |
| 2018 | $13.00 | $15.44 | $12.48 | $12.57 | -3.1% | 271.8K | 246 |
| 2017 | $13.07 | $16.18 | $10.46 | $12.98 | -0.5% | 1.6M | 251 |
| 2016 | $10.71 | $13.26 | $10.34 | $13.05 | +21.9% | 959.8K | 252 |
| 2015 | $11.19 | $11.75 | $10.24 | $10.71 | -3.7% | 894.5K | 252 |
| 2014 | $11.80 | $12.14 | $10.55 | $11.12 | -3.2% | 1.6M | 252 |
| 2013 | $11.39 | $13.94 | $10.86 | $11.50 | +3.5% | 1.4M | 251 |
| 2012 | $10.70 | $12.91 | $9.56 | $11.11 | +5.0% | 1.1M | 248 |
| 2011 | $8.88 | $11.12 | $8.34 | $10.58 | +19.2% | 767.7K | 250 |
| 2010 | $7.56 | $9.23 | $6.74 | $8.88 | +18.3% | 1.2M | 235 |
| 2009 | $3.69 | $7.60 | $3.59 | $7.51 | +113.2% | 1.2M | 220 |
| 2008 | $5.21 | $6.69 | $3.52 | $3.52 | -28.9% | 520.2K | 225 |
| 2007 | $6.43 | $7.64 | $4.58 | $4.95 | -27.9% | 838.5K | 238 |
| 2006 | $6.04 | $7.73 | $6.04 | $6.87 | +10.3% | 433K | 251 |
| 2005 | $5.76 | $6.55 | $4.62 | $6.23 | +8.1% | 524.1K | 252 |
| 2004 | $5.51 | $7.02 | $4.69 | $5.76 | +4.3% | 1.5M | 252 |
| 2003 | $4.87 | $5.61 | $3.12 | $5.52 | +13.3% | 1.7M | 247 |
| 2002 | $4.28 | $6.64 | $3.61 | $4.87 | +13.7% | 1.7M | 252 |
| 2001 | $3.70 | $4.82 | $2.00 | $4.28 | +14.5% | 902.5K | 245 |
| 2000 | $3.95 | $5.52 | $3.15 | $3.74 | -6.5% | 1.6M | 241 |
| 1999 | $5.49 | $5.88 | $2.88 | $4.00 | -26.0% | 1.7M | 246 |
| 1998 | $5.86 | $8.54 | $4.19 | $5.40 | -7.8% | 1.4M | 241 |
| 1997 | $3.72 | $6.20 | $3.65 | $5.86 | +57.7% | 1.3M | 242 |
| 1996 | $2.78 | $3.72 | $2.52 | $3.72 | +33.6% | 582.8K | 230 |
| 1995 | $3.18 | $3.18 | $2.41 | $2.78 | -12.4% | 1M | 252 |
| 1994 | $3.20 | $3.67 | $3.00 | $3.18 | -8.2% | 833.6K | 220 |
| 1993 | $2.73 | $3.59 | $2.65 | $3.46 | +26.6% | 1M | 246 |
| 1992 | $2.41 | $2.86 | $1.96 | $2.73 | +13.3% | 1M | 254 |
| 1991 | $1.54 | $2.78 | $1.28 | $2.41 | +56.9% | 2.2M | 250 |
| 1990 | $1.84 | $1.88 | $1.17 | $1.54 | -18.2% | 2M | 250 |
| 1989 | $3.03 | $3.37 | $1.88 | $1.88 | -38.0% | 5M | 246 |
| 1988 | $2.18 | $3.03 | $1.49 | $3.03 | +39.2% | 3.4M | 250 |
| 1987 | $2.26 | $2.86 | $1.15 | $2.18 | n/a | 7M | 183 |
CFNBD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $33.95 | 0.0% |
| June 2026 | $33.95 | +7.1% |
| May 2026 | $31.70 | +17.5% |
| April 2026 | $26.99 | +8.0% |
| March 2026 | $25.00 | -11.8% |
| February 2026 | $28.33 | +2.0% |
| January 2026 | $27.78 | -0.4% |
| December 2025 | $27.90 | +21.9% |
| November 2025 | $22.88 | +2.8% |
| October 2025 | $22.25 | +7.6% |
| September 2025 | $20.68 | +3.4% |
| August 2025 | $20.00 | +5.4% |
About the CFNBD data
Daily bars. 9,662 sessions from Apr 8, 1987 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 8, 1987, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3ACFNBD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
- CFG-PH Citizens Financial Group Inc./Ri
- CFG-PI Citizens Financial Group Inc./Ri
- CFMEY Circuit Fabology Microelectronics Equipment Co., Ltd/ADR
- CFNB California First Leasing Corp.
- CFOO China Foods Holdings Ltd.
- CFOR CapForce Inc.
- CFR Cullen/Frost Bankers, INC.
- CFR$B Cullen/Frost Bankers, Inc. Depositary Shares, each representing a 1/40th ownership interest in a share of 4.450% non-cumulative perpetual preferred stock, Series B
Browse Other US listings
Common questions
CFNBD share price history
