Skip to main content

Community First Bancorporation (OP: CFOK )

7.200 +0.150 (+2.13%)
Streaming Delayed Price Updated: 11:20 AM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 7.200 7.200 7.200 7.200 700 +0.15(+2.13%)
Apr 10, 2024 7.050 0 -0.15(-2.05%)
Apr 09, 2024 7.200 7.210 7.150 7.197 16,400 -0.01(-0.17%)
Apr 08, 2024 7.150 7.300 7.150 7.210 15,900 +0.04(+0.56%)
Apr 05, 2024 7.210 7.210 7.135 7.170 26,723 +0.27(+3.91%)
Apr 04, 2024 7.160 7.160 6.900 6.900 5,300 -0.31(-4.30%)
Apr 03, 2024 7.210 7.210 7.210 7.210 3,000 +0.11(+1.55%)
Apr 02, 2024 7.100 7.100 7.100 7.100 100 -0.10(-1.39%)
Mar 28, 2024 7.200 0 +0.10(+1.41%)
Mar 25, 2024 7.100 0 +0.10(+1.43%)
Mar 22, 2024 7.050 7.100 7.000 7.000 6,135 -0.10(-1.41%)
Mar 21, 2024 7.100 7.100 7.100 7.100 1,546 -0.04(-0.56%)
Mar 20, 2024 7.150 7.180 7.100 7.140 2,054 -0.11(-1.52%)
Mar 18, 2024 7.250 0 +0.00(+0.00%)
Mar 15, 2024 7.250 7.250 7.250 7.250 216 +0.00(+0.00%)
Mar 14, 2024 7.250 7.253 7.250 7.250 5,191 +0.00(+0.00%)
Mar 12, 2024 7.250 0 +0.10(+1.40%)
Mar 11, 2024 7.250 7.250 7.100 7.150 8,342 -0.10(-1.38%)
Mar 07, 2024 7.250 100 -0.05(-0.68%)
Mar 06, 2024 7.450 7.450 7.300 7.300 5,400 -0.12(-1.62%)
Mar 04, 2024 7.420 0 +0.11(+1.50%)
Mar 01, 2024 7.310 7.310 7.310 7.310 600 -0.04(-0.54%)
Feb 29, 2024 7.350 7.360 7.310 7.350 23,546 +0.00(+0.00%)
Feb 28, 2024 7.380 7.380 7.350 7.350 2,000 -0.05(-0.68%)
Feb 27, 2024 7.400 7.400 7.380 7.400 4,600 -0.03(-0.40%)
Feb 26, 2024 7.430 7.430 7.400 7.430 2,699 -0.01(-0.13%)
Feb 23, 2024 7.440 7.440 7.440 7.440 6,000 +0.00(+0.00%)
Feb 22, 2024 7.500 7.500 7.439 7.440 12,600 -0.01(-0.11%)
Feb 21, 2024 7.450 7.450 7.430 7.449 11,600 +0.03(+0.45%)
Feb 20, 2024 7.300 7.490 7.300 7.415 1,800 +0.02(+0.23%)
Feb 16, 2024 7.350 7.400 7.300 7.398 4,500 -0.08(-1.07%)
Feb 15, 2024 7.490 7.490 7.460 7.478 2,750 -0.02(-0.23%)
Feb 14, 2024 7.300 7.500 7.300 7.495 53,331 +0.04(+0.60%)
Feb 13, 2024 7.450 7.450 7.450 7.450 2,100 -0.10(-1.29%)
Feb 12, 2024 7.500 7.550 7.500 7.548 3,500 -0.04(-0.55%)
Feb 09, 2024 7.550 7.600 7.550 7.589 2,375 -0.00(-0.01%)
Feb 08, 2024 7.500 7.600 7.350 7.590 10,090 +0.08(+1.07%)
Feb 07, 2024 7.600 7.700 7.500 7.510 25,200 -0.19(-2.47%)
Feb 06, 2024 7.800 7.800 7.700 7.700 2,164 -0.10(-1.28%)
Feb 05, 2024 7.940 8.000 7.697 7.800 12,409 -0.20(-2.50%)
Feb 02, 2024 8.000 8.000 7.310 8.000 7,260 -0.14(-1.78%)
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.