Skip to main content

Community First Bancorporation (OP: CFOK )

7.100 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2022 8.750 8.750 8.750 8.750 1,250 +0.20(+2.34%)
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%)
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.