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 UNCHANGED
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 29, 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 (%)
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%)
Sep 04, 2019 7.340 7.340 7.340 0 +0.00(+0.00%)
Aug 30, 2019 7.340 7.340 7.340 0 +0.04(+0.55%)
Aug 29, 2019 7.300 7.300 7.300 7.300 247 +0.00(+0.00%)
Aug 21, 2019 7.300 7.300 7.300 0 +0.00(+0.00%)
Aug 19, 2019 7.300 7.300 7.300 0 -0.10(-1.35%)
Aug 14, 2019 7.400 7.400 7.400 0 -0.10(-1.33%)
Aug 09, 2019 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 05, 2019 7.500 7.500 7.500 0 +0.05(+0.67%)
Jul 30, 2019 7.450 7.450 7.450 0 +0.00(+0.00%)
Jul 29, 2019 7.450 7.450 7.450 7.450 290 +0.00(+0.00%)
Jul 24, 2019 7.450 7.450 7.450 0 -0.05(-0.67%)
Jul 23, 2019 7.370 7.500 7.360 7.500 1,874 +0.10(+1.35%)
Jul 15, 2019 7.400 7.400 7.400 0 -0.45(-5.73%)
Jul 09, 2019 7.850 7.850 7.850 0 +0.10(+1.29%)
Jul 08, 2019 7.750 7.750 7.750 7.750 6,000 +0.05(+0.65%)
Jul 03, 2019 7.700 7.700 7.700 0 +0.00(+0.00%)
Jul 02, 2019 7.700 7.700 7.700 7.700 4,037 -0.05(-0.65%)
Jul 01, 2019 7.750 7.750 7.750 7.750 15,000 +0.15(+1.97%)
Jun 24, 2019 7.600 7.600 7.600 0 -0.15(-1.94%)
Jun 21, 2019 7.860 7.860 7.750 7.750 11,200 -0.10(-1.27%)
Jun 20, 2019 7.850 7.850 7.850 7.850 100 -0.05(-0.63%)
Jun 19, 2019 7.900 7.900 7.900 7.900 500 +0.05(+0.64%)
Jun 14, 2019 7.850 7.850 7.850 0 +0.10(+1.29%)
Jun 13, 2019 7.750 7.750 7.750 7.750 205 +0.00(+0.00%)
Jun 10, 2019 7.750 7.750 7.750 0 +0.45(+6.16%)
Jun 06, 2019 7.300 7.300 7.300 0 +0.09(+1.25%)
May 24, 2019 7.210 7.210 7.210 0 +0.00(+0.00%)
May 21, 2019 7.210 7.210 7.210 0 +0.01(+0.14%)
May 20, 2019 7.200 7.200 7.200 7.200 14,502 +0.00(+0.00%)
May 16, 2019 7.200 7.200 7.200 0 +0.00(+0.00%)
May 13, 2019 7.200 7.200 7.200 0 -0.05(-0.69%)
May 09, 2019 7.250 7.250 7.250 0 +0.10(+1.40%)
Apr 30, 2019 7.150 7.150 7.150 0 -0.25(-3.38%)
Apr 29, 2019 7.700 7.700 7.400 7.400 625 -0.35(-4.52%)
Apr 23, 2019 7.750 7.750 7.750 0 +0.05(+0.65%)
Apr 16, 2019 7.700 7.700 7.700 0 -0.05(-0.65%)
Apr 15, 2019 7.750 7.750 7.750 7.750 500 +0.00(+0.00%)
Apr 11, 2019 7.750 7.750 7.750 0 -0.20(-2.52%)
Apr 09, 2019 7.950 7.950 7.950 0 +0.00(+0.00%)
Mar 28, 2019 7.950 7.950 7.950 0 +0.30(+3.92%)
Mar 26, 2019 7.650 7.650 7.650 0 -0.55(-6.71%)
Mar 25, 2019 8.000 8.200 7.825 8.200 1,790 +0.55(+7.19%)
Mar 22, 2019 8.100 8.100 7.610 7.650 1,500 -0.60(-7.27%)
Mar 21, 2019 8.250 8.250 8.200 8.250 2,100 -0.02(-0.24%)
Mar 20, 2019 8.270 8.270 8.250 8.270 3,300 +0.00(+0.00%)
Mar 19, 2019 8.270 8.270 8.270 8.270 1,000 +0.00(+0.00%)
Mar 18, 2019 8.280 8.280 8.270 8.270 4,100 -0.01(-0.12%)
Mar 15, 2019 8.280 8.280 8.280 8.280 1,000 +0.01(+0.12%)
Mar 14, 2019 8.270 8.270 8.270 8.270 1,000 +0.00(+0.00%)
Mar 12, 2019 8.270 8.270 8.270 0 +0.00(+0.00%)
Mar 08, 2019 8.270 8.270 8.270 0 -0.08(-0.96%)
Feb 28, 2019 8.350 8.350 8.350 0 +0.15(+1.83%)
Feb 26, 2019 8.200 8.200 8.200 0 +0.00(+0.00%)
Feb 25, 2019 8.200 8.200 8.200 8.200 3,996 +0.00(+0.00%)
Feb 22, 2019 8.200 8.200 8.200 66 +0.00(+0.00%)
Feb 21, 2019 8.200 8.200 8.200 8.200 451 +0.00(+0.00%)
Feb 19, 2019 8.200 8.200 8.200 0 +0.05(+0.61%)
Feb 15, 2019 8.150 8.150 8.150 8.150 100 +0.05(+0.62%)
Feb 13, 2019 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 11, 2019 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 08, 2019 8.100 8.100 8.100 8.100 100 +0.05(+0.62%)
Feb 06, 2019 8.050 8.050 8.050 0 +0.03(+0.37%)
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.