Skip to main content

Community First Bancorporation (OP: CFOK )

7.200 +0.100 (+1.41%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.550 0 -0.15(-1.72%)
Feb 23, 2022 8.700 0 -0.30(-3.33%)
Feb 15, 2022 9.000 63 +0.55(+6.51%)
Feb 14, 2022 8.450 8.450 8.450 8.450 745 +0.06(+0.72%)
Feb 11, 2022 8.400 8.400 8.390 8.390 250 -0.01(-0.12%)
Feb 10, 2022 8.400 8.400 8.400 8.400 301 +0.01(+0.12%)
Feb 08, 2022 8.390 0 -0.01(-0.12%)
Feb 03, 2022 8.400 0 -0.05(-0.59%)
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%)
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.