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

Community First Bancorporation (OP: CFOK )

6.550 -0.100 (-1.50%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 26, 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 (%)
Aug 27, 2020 6.000 6.000 6.000 0 +0.15(+2.56%)
Aug 13, 2020 5.850 5.850 5.850 0 -0.02(-0.34%)
Aug 12, 2020 5.870 5.870 5.870 5.870 200 +0.00(+0.00%)
Aug 10, 2020 5.870 5.870 5.870 0 +0.00(+0.00%)
Jul 30, 2020 5.870 5.870 5.870 0 +0.00(+0.00%)
Jul 27, 2020 5.870 5.870 5.870 0 -0.23(-3.77%)
Jun 25, 2020 6.100 6.100 6.100 0 -0.10(-1.61%)
Jun 12, 2020 6.200 6.200 6.200 0 +0.00(+0.00%)
Jun 10, 2020 6.200 6.200 6.200 0 +0.10(+1.64%)
Jun 05, 2020 6.100 6.100 6.100 0 +0.25(+4.27%)
Jun 04, 2020 5.850 5.850 5.850 5.850 100 +0.00(+0.00%)
Jun 03, 2020 5.850 5.850 5.850 5.850 400 +0.00(+0.00%)
May 28, 2020 5.850 5.850 5.850 0 +0.00(+0.00%)
May 27, 2020 5.850 5.850 5.850 5.850 2,690 +0.04(+0.69%)
May 21, 2020 5.810 5.810 5.810 0 -0.04(-0.68%)
May 18, 2020 5.850 5.850 5.850 0 +0.00(+0.00%)
May 15, 2020 5.850 5.850 5.850 5.850 100 -0.01(-0.17%)
May 14, 2020 5.860 5.860 5.860 5.860 200 -0.24(-3.93%)
May 13, 2020 6.100 6.100 6.100 6.100 110 +0.00(+0.00%)
May 11, 2020 6.100 6.100 6.100 0 +0.00(+0.00%)
May 07, 2020 6.100 6.100 6.100 0 +0.10(+1.67%)
Apr 30, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Apr 29, 2020 5.810 6.000 5.810 6.000 1,200 +0.15(+2.56%)
Apr 28, 2020 5.850 5.850 5.850 5.850 100 -0.15(-2.50%)
Apr 14, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Apr 09, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Apr 07, 2020 6.000 6.000 6.000 0 -1.00(-14.29%)
Mar 26, 2020 7.000 7.000 7.000 0 +1.50(+27.27%)
Mar 25, 2020 5.500 5.500 5.500 5.500 100 +0.00(+0.00%)
Mar 24, 2020 5.500 5.500 5.500 5.500 900 +0.00(+0.00%)
Mar 23, 2020 5.500 5.500 5.500 5.500 150 +0.20(+3.77%)
Mar 20, 2020 5.300 5.300 5.300 24 +0.00(+0.00%)
Mar 19, 2020 6.050 7.000 5.300 5.300 923 -1.70(-24.29%)
Mar 17, 2020 7.000 7.000 7.000 0 +0.00(+0.00%)
Mar 16, 2020 7.000 7.000 7.000 7.000 200 +0.50(+7.69%)
Mar 13, 2020 6.760 6.760 6.500 6.500 1,300 -0.65(-9.09%)
Mar 11, 2020 7.150 7.150 7.150 0 +0.24(+3.47%)
Mar 09, 2020 6.910 6.910 6.910 0 -0.34(-4.69%)
Mar 06, 2020 7.400 7.400 7.250 7.250 200 -0.15(-2.03%)
Mar 05, 2020 7.500 7.500 7.400 7.400 10,830 -0.10(-1.33%)
Feb 27, 2020 7.500 7.500 7.500 0 +0.00(+0.00%)
Feb 21, 2020 7.500 7.500 7.500 0 -0.00(-0.00%)
Feb 13, 2020 7.500 7.500 7.500 0 -0.01(-0.13%)
Feb 12, 2020 7.510 7.510 7.510 40 +0.00(+0.00%)
Feb 10, 2020 7.510 7.510 7.510 0 +0.00(+0.00%)
Feb 07, 2020 7.510 7.510 7.510 6 +0.00(+0.00%)
Feb 05, 2020 7.510 7.510 7.510 0 +0.00(+0.00%)
Feb 04, 2020 7.510 7.510 7.510 7.510 500 +0.00(+0.00%)
Feb 03, 2020 7.510 7.510 7.500 7.510 1,694 +0.00(+0.00%)
Jan 23, 2020 7.510 7.510 7.510 0 -0.09(-1.18%)
Jan 16, 2020 7.600 7.600 7.600 0 +0.00(+0.00%)
Jan 15, 2020 7.550 7.600 7.550 7.600 2,243 +0.11(+1.47%)
Jan 14, 2020 7.490 7.490 7.490 7.490 14,100 +0.00(+0.00%)
Jan 09, 2020 7.490 7.490 7.490 0 -0.01(-0.13%)
Jan 08, 2020 7.500 7.500 7.500 7.500 1,000 +0.04(+0.54%)
Jan 06, 2020 7.460 7.460 7.460 0 -0.04(-0.53%)
Dec 24, 2019 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 23, 2019 7.500 7.500 7.500 7.500 3,630 -0.00(-0.00%)
Dec 19, 2019 7.500 7.500 7.500 0 +0.10(+1.35%)
Dec 16, 2019 7.400 7.400 7.400 0 +0.00(+0.00%)
Dec 13, 2019 7.410 7.410 7.400 7.400 2,000 -0.05(-0.67%)
Dec 12, 2019 7.350 7.450 7.350 7.450 1,446 +0.05(+0.68%)
Dec 06, 2019 7.400 7.400 7.400 0 +0.05(+0.68%)
Nov 25, 2019 7.350 7.350 7.350 0 +0.06(+0.82%)
Nov 22, 2019 7.290 7.290 7.290 7.290 200 +0.04(+0.55%)
Nov 21, 2019 7.250 7.250 7.250 7.250 9,600 +0.00(+0.00%)
Nov 19, 2019 7.250 7.250 7.250 0 +0.07(+0.97%)
Nov 18, 2019 7.180 7.180 7.180 7.180 500 +0.01(+0.14%)
Nov 14, 2019 7.170 7.170 7.170 0 -0.03(-0.42%)
Nov 08, 2019 7.200 7.200 7.200 0 -0.05(-0.69%)
Nov 05, 2019 7.250 7.250 7.250 0 +0.10(+1.40%)
Nov 01, 2019 7.150 7.150 7.150 0 +0.00(+0.00%)
Oct 30, 2019 7.150 7.150 7.150 0 +0.00(+0.00%)
Oct 29, 2019 7.130 7.150 7.130 7.150 9,300 +0.00(+0.00%)
Oct 25, 2019 7.150 7.150 7.150 0 +0.04(+0.56%)
Oct 24, 2019 7.110 7.110 7.110 7.110 1,809 -0.04(-0.56%)
Oct 23, 2019 7.150 7.150 7.100 7.150 2,200 +0.05(+0.70%)
Oct 14, 2019 7.100 7.100 7.100 0 -0.01(-0.14%)
Oct 11, 2019 7.110 7.110 7.110 7.110 2,000 +0.00(+0.00%)
Oct 10, 2019 7.100 7.110 7.100 7.110 2,355 -0.08(-1.11%)
Oct 07, 2019 7.190 7.190 7.190 0 +0.08(+1.13%)
Oct 03, 2019 7.110 7.110 7.110 0 -0.00(-0.00%)
Oct 02, 2019 7.110 7.110 7.110 7.110 576 +0.00(+0.00%)
Sep 30, 2019 7.110 7.110 7.110 0 +0.02(+0.28%)
Sep 27, 2019 7.110 7.110 7.070 7.090 2,900 -0.02(-0.28%)
Sep 26, 2019 7.120 7.120 7.110 7.110 500 -0.05(-0.70%)
Sep 25, 2019 7.160 7.180 7.160 7.160 6,200 -0.04(-0.56%)
Sep 24, 2019 7.150 7.200 7.140 7.200 31,800 +0.03(+0.42%)
Sep 23, 2019 7.265 7.265 7.150 7.170 9,895 -0.01(-0.14%)
Sep 18, 2019 7.180 7.180 7.180 0 +0.00(+0.00%)
Sep 11, 2019 7.180 7.180 7.180 0 -0.09(-1.24%)
Sep 09, 2019 7.270 7.270 7.270 0 -0.07(-0.95%)
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.