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

Community First Bancorporation (OP: CFOK )

6.850 -0.350 (-4.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 28, 2022 8.450 0 +0.05(+0.60%)
Jan 25, 2022 8.400 0 +0.00(+0.00%)
Jan 20, 2022 8.400 0 +0.15(+1.82%)
Jan 18, 2022 8.250 0 +0.30(+3.77%)
Jan 13, 2022 7.950 0 +0.00(+0.00%)
Jan 12, 2022 7.950 7.950 7.950 7.950 100 +0.00(+0.00%)
Jan 11, 2022 7.690 8.000 7.690 7.950 4,804 +0.25(+3.25%)
Jan 07, 2022 7.700 7.700 7.700 0 -0.25(-3.14%)
Dec 31, 2021 7.950 7.950 7.950 0 +0.00(+0.00%)
Dec 29, 2021 7.950 7.950 7.950 0 -0.05(-0.62%)
Dec 27, 2021 8.000 8.000 8.000 0 +0.05(+0.63%)
Dec 21, 2021 7.950 7.950 7.950 0 +0.47(+6.28%)
Dec 20, 2021 7.450 7.480 7.450 7.480 18,877 -0.52(-6.50%)
Dec 16, 2021 8.000 8.000 8.000 0 +0.03(+0.38%)
Dec 13, 2021 7.970 7.970 7.970 0 +0.22(+2.84%)
Dec 10, 2021 7.750 7.750 7.750 7.750 100 +0.45(+6.16%)
Dec 09, 2021 7.300 7.300 7.300 7.300 100 -0.70(-8.75%)
Dec 08, 2021 7.950 8.000 7.750 8.000 304 +0.25(+3.23%)
Dec 06, 2021 7.750 7.750 7.750 0 +0.25(+3.33%)
Dec 03, 2021 7.250 7.500 7.250 7.500 6,451 +0.00(+0.00%)
Dec 02, 2021 7.490 7.500 7.490 7.500 9,754 +0.05(+0.67%)
Nov 30, 2021 7.450 7.450 7.450 0 +0.00(+0.00%)
Nov 23, 2021 7.450 7.450 7.450 0 +0.20(+2.76%)
Nov 22, 2021 7.250 7.250 7.250 7.250 590 -0.20(-2.68%)
Nov 18, 2021 7.450 7.450 7.450 0 +0.31(+4.34%)
Nov 16, 2021 7.140 7.140 7.140 0 -0.30(-4.03%)
Nov 15, 2021 7.440 7.440 7.440 7.440 100 +0.54(+7.83%)
Nov 11, 2021 6.900 6.900 6.900 0 -0.50(-6.76%)
Nov 09, 2021 7.400 7.400 7.350 7.400 2,000 +0.15(+2.07%)
Nov 08, 2021 7.250 7.250 7.250 7.250 704 +0.00(+0.00%)
Oct 15, 2021 7.250 7.250 7.250 0 +0.05(+0.69%)
Oct 14, 2021 7.200 7.200 7.200 7.200 300 +0.20(+2.86%)
Oct 05, 2021 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 20, 2021 7.000 7.000 7.000 0 -0.25(-3.45%)
Sep 17, 2021 7.250 7.250 7.250 7.250 100 +0.00(+0.00%)
Sep 14, 2021 7.250 7.250 7.250 0 +0.05(+0.69%)
Aug 31, 2021 7.200 7.200 7.200 0 -0.10(-1.37%)
Aug 26, 2021 7.300 7.300 7.300 1 +0.00(+0.00%)
Aug 25, 2021 7.300 7.300 7.300 7.300 250 +0.00(+0.00%)
Aug 24, 2021 7.300 7.300 7.300 7.300 100 +0.00(+0.00%)
Aug 23, 2021 7.300 7.350 7.300 7.300 1,053 +0.05(+0.69%)
Aug 18, 2021 7.250 7.250 7.250 0 -0.05(-0.68%)
Jul 28, 2021 7.300 7.300 7.300 0 -0.15(-2.01%)
Jul 19, 2021 7.450 7.450 7.450 0 +0.05(+0.68%)
Jul 08, 2021 7.400 7.400 7.400 0 +0.00(+0.00%)
Jul 07, 2021 7.400 7.400 7.400 7.400 100 +0.00(+0.00%)
Jun 29, 2021 7.400 7.400 7.400 0 +0.25(+3.50%)
Jun 28, 2021 7.200 7.400 7.150 7.150 852 -0.10(-1.38%)
Jun 23, 2021 7.250 7.250 7.250 0 -0.10(-1.36%)
Jun 22, 2021 7.350 7.350 7.350 7.350 3,000 +0.30(+4.26%)
Jun 03, 2021 7.050 7.050 7.050 0 +0.05(+0.71%)
Jun 02, 2021 7.000 7.000 7.000 7.000 4,090 -0.45(-6.04%)
May 27, 2021 7.450 7.450 7.450 0 +0.00(+0.00%)
May 26, 2021 7.450 7.450 7.450 7.450 500 +0.05(+0.68%)
May 25, 2021 7.400 7.400 7.400 7.400 150 +0.15(+2.07%)
May 24, 2021 7.250 7.250 7.250 7.250 100 +0.00(+0.00%)
May 20, 2021 7.250 7.250 7.250 0 +0.00(+0.00%)
May 18, 2021 7.250 7.250 7.250 0 +0.05(+0.69%)
May 17, 2021 7.000 7.200 7.000 7.200 600 +0.45(+6.67%)
May 12, 2021 6.750 6.750 6.750 50 -0.20(-2.88%)
May 11, 2021 7.000 7.000 6.950 6.950 200 -0.20(-2.80%)
May 06, 2021 7.150 7.150 7.150 0 +0.00(+0.00%)
May 05, 2021 7.150 7.150 7.150 7.150 100 +0.05(+0.70%)
Apr 29, 2021 7.100 7.100 7.100 0 +0.11(+1.58%)
Apr 27, 2021 6.990 6.990 6.990 0 +0.24(+3.55%)
Apr 23, 2021 6.750 6.750 6.750 0 -0.24(-3.43%)
Apr 21, 2021 6.990 6.990 6.990 0 +0.24(+3.56%)
Apr 19, 2021 6.750 6.750 6.750 0 +0.00(+0.00%)
Apr 15, 2021 6.750 6.750 6.750 0 -0.01(-0.15%)
Apr 14, 2021 6.760 6.760 6.760 6.760 500 -0.05(-0.73%)
Apr 13, 2021 6.760 6.810 6.760 6.810 21,954 +0.07(+1.04%)
Apr 12, 2021 6.740 6.740 6.740 6.740 200 +0.00(+0.00%)
Apr 09, 2021 6.740 6.740 6.740 1 +0.00(+0.00%)
Mar 26, 2021 6.740 6.740 6.740 0 +0.16(+2.43%)
Mar 25, 2021 6.560 6.640 6.560 6.580 13,025 -0.16(-2.37%)
Mar 24, 2021 6.690 6.740 6.690 6.740 500 +0.10(+1.51%)
Mar 17, 2021 6.640 6.640 6.640 0 +0.00(+0.00%)
Mar 16, 2021 6.640 6.640 6.640 6.640 300 +0.00(+0.00%)
Mar 15, 2021 6.500 6.640 6.500 6.640 977 +0.00(+0.00%)
Mar 12, 2021 6.450 6.640 6.450 6.640 4,100 +0.19(+2.95%)
Mar 11, 2021 6.450 6.450 6.450 6.450 500 +0.05(+0.78%)
Mar 09, 2021 6.400 6.400 6.400 0 +0.00(+0.00%)
Mar 08, 2021 6.400 6.400 6.400 6.400 100 +0.21(+3.39%)
Mar 03, 2021 6.190 6.190 6.190 0 +0.03(+0.49%)
Mar 02, 2021 6.210 6.210 6.160 6.160 590 -0.19(-2.99%)
Mar 01, 2021 6.350 6.350 6.350 1 +0.00(+0.00%)
Feb 26, 2021 6.350 6.350 6.350 1 +0.00(+0.00%)
Feb 24, 2021 6.350 6.350 6.350 0 +0.15(+2.42%)
Feb 23, 2021 6.200 6.200 6.200 6.200 500 +0.08(+1.31%)
Feb 22, 2021 6.200 6.200 6.120 6.120 2,105 -0.07(-1.13%)
Feb 18, 2021 6.190 6.190 6.190 0 -0.01(-0.16%)
Feb 17, 2021 6.200 6.200 6.200 6.200 200 +0.09(+1.47%)
Feb 10, 2021 6.110 6.110 6.110 0 -0.29(-4.53%)
Feb 09, 2021 6.400 6.400 6.400 6.400 100 +0.10(+1.59%)
Feb 08, 2021 6.300 6.300 6.300 14 +0.00(+0.00%)
Feb 05, 2021 6.300 6.300 6.300 6.300 700 +0.02(+0.32%)
Feb 04, 2021 6.280 6.280 6.280 6.280 100 +0.00(+0.00%)
Feb 03, 2021 6.190 6.280 6.190 6.280 300 +0.11(+1.78%)
Feb 02, 2021 6.050 6.190 6.050 6.170 14,118 +0.10(+1.65%)
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.