Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community First Bancorporation (OP: CFOK )

6.750 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 24, 2023 7.090 0 +0.00(+0.00%)
Feb 23, 2023 7.090 7.090 7.019 7.090 1,300 +0.04(+0.57%)
Feb 22, 2023 7.050 7.050 7.050 7.050 1,000 +0.03(+0.43%)
Feb 17, 2023 7.020 0 +0.28(+4.15%)
Feb 15, 2023 6.740 0 -0.06(-0.88%)
Feb 13, 2023 6.800 0 -0.16(-2.23%)
Feb 10, 2023 6.990 6.990 6.955 6.955 7,448 -0.14(-2.04%)
Feb 07, 2023 7.100 0 +0.05(+0.71%)
Feb 03, 2023 7.050 0 -0.05(-0.70%)
Feb 02, 2023 7.100 7.100 7.100 7.100 100 -0.25(-3.40%)
Jan 24, 2023 7.350 0 +0.20(+2.80%)
Jan 20, 2023 7.150 0 +0.00(+0.00%)
Jan 19, 2023 7.150 7.150 7.150 7.150 300 +0.08(+1.13%)
Jan 18, 2023 7.080 7.080 7.050 7.070 1,801 +0.00(+0.00%)
Jan 09, 2023 7.070 0 +0.00(+0.00%)
Jan 06, 2023 7.070 7.070 7.070 7.070 500 -0.01(-0.14%)
Jan 05, 2023 7.080 7.080 7.080 7.080 604 +0.03(+0.43%)
Dec 28, 2022 7.050 0 -0.11(-1.54%)
Dec 27, 2022 7.170 7.170 7.160 7.160 300 +0.01(+0.14%)
Dec 12, 2022 7.150 0 -0.10(-1.38%)
Dec 08, 2022 7.250 0 +0.10(+1.40%)
Dec 05, 2022 7.150 0 +0.15(+2.14%)
Nov 23, 2022 7.000 0 -0.12(-1.69%)
Nov 21, 2022 7.120 0 +0.00(+0.00%)
Nov 18, 2022 7.120 7.120 7.110 7.120 598 +0.07(+0.99%)
Nov 14, 2022 7.050 0 +0.04(+0.57%)
Nov 11, 2022 7.010 7.010 7.010 7.010 1,002 -0.13(-1.89%)
Nov 08, 2022 7.145 0 +0.19(+2.81%)
Nov 07, 2022 6.950 6.950 6.950 6.950 150 -0.05(-0.71%)
Nov 02, 2022 7.000 0 -0.15(-2.10%)
Nov 01, 2022 6.995 7.150 6.995 7.150 1,238 +0.15(+2.14%)
Oct 31, 2022 6.850 7.000 6.850 7.000 300 +0.31(+4.63%)
Oct 28, 2022 6.750 6.750 6.690 6.690 500 -0.31(-4.43%)
Oct 11, 2022 7.000 0 -0.15(-2.10%)
Oct 10, 2022 7.100 7.150 7.100 7.150 200 +0.00(+0.00%)
Oct 06, 2022 7.150 0 -0.04(-0.56%)
Sep 30, 2022 7.190 0 +0.14(+1.99%)
Sep 27, 2022 7.050 0 -0.20(-2.76%)
Sep 19, 2022 7.250 0 -0.10(-1.36%)
Sep 13, 2022 7.350 0 -0.15(-2.00%)
Sep 09, 2022 7.500 0 +0.10(+1.35%)
Sep 07, 2022 7.400 0 -0.10(-1.33%)
Sep 02, 2022 7.500 0 +0.00(+0.00%)
Aug 31, 2022 7.500 0 +0.04(+0.54%)
Aug 29, 2022 7.460 0 -0.04(-0.53%)
Aug 17, 2022 7.500 0 +0.00(+0.00%)
Aug 11, 2022 7.500 0 -0.85(-10.18%)
Aug 05, 2022 8.350 0 +0.35(+4.37%)
Aug 01, 2022 8.000 0 +0.00(+0.00%)
Jul 28, 2022 8.000 0 +0.60(+8.11%)
Jul 05, 2022 7.400 0 -0.27(-3.52%)
Jun 28, 2022 7.670 0 -0.33(-4.13%)
Jun 10, 2022 8.000 0 -0.36(-4.31%)
Jun 08, 2022 8.360 0 +0.41(+5.16%)
Jun 06, 2022 7.950 0 +0.00(+0.00%)
Jun 01, 2022 7.950 0 +0.20(+2.58%)
May 26, 2022 7.750 35 +0.09(+1.17%)
May 25, 2022 7.660 7.660 7.660 7.660 100 -0.04(-0.52%)
May 23, 2022 7.700 0 -0.19(-2.41%)
May 13, 2022 7.890 0 +0.00(+0.00%)
May 11, 2022 7.890 0 -0.11(-1.38%)
May 10, 2022 8.350 8.350 8.000 8.000 1,615 +0.00(+0.00%)
May 09, 2022 8.100 8.100 8.000 8.000 6,995 -0.35(-4.19%)
May 04, 2022 8.350 0 +0.24(+2.96%)
May 03, 2022 8.110 8.110 8.110 8.110 100 -0.14(-1.70%)
Apr 26, 2022 8.250 0 +0.17(+2.10%)
Apr 21, 2022 8.080 0 -0.08(-1.04%)
Apr 19, 2022 8.165 0 +0.07(+0.93%)
Apr 18, 2022 8.090 8.090 8.090 8.090 300 -0.28(-3.35%)
Apr 08, 2022 8.370 0 +0.31(+3.85%)
Apr 07, 2022 8.060 8.060 8.060 8.060 465 +0.01(+0.12%)
Apr 06, 2022 8.050 8.050 8.050 8.050 240 -0.32(-3.82%)
Apr 05, 2022 8.250 8.370 8.250 8.370 200 +0.01(+0.12%)
Apr 04, 2022 8.360 8.360 8.360 8.360 103 +0.28(+3.47%)
Mar 31, 2022 8.080 87 -0.32(-3.81%)
Mar 29, 2022 8.400 0 +0.29(+3.58%)
Mar 28, 2022 8.120 8.120 8.110 8.110 300 -0.29(-3.45%)
Mar 24, 2022 8.400 0 -0.10(-1.18%)
Mar 22, 2022 8.500 13 -0.20(-2.30%)
Mar 14, 2022 8.700 0 +0.00(+0.00%)
Mar 11, 2022 8.690 8.700 8.690 8.700 200 +0.00(+0.00%)
Mar 10, 2022 8.590 8.700 8.590 8.700 1,100 +0.01(+0.12%)
Mar 09, 2022 8.790 8.800 8.690 8.690 950 -0.16(-1.81%)
Mar 04, 2022 8.850 0 +0.10(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.