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 29, 2016 6.000 6.200 6.000 6.200 13,253 +0.10(+1.64%)
Jan 28, 2016 6.100 6.100 6.100 6.100 1,000 -0.04(-0.65%)
Jan 22, 2016 6.140 6.140 6.140 0 +0.04(+0.66%)
Jan 14, 2016 6.100 6.100 6.100 0 +0.23(+3.92%)
Jan 07, 2016 5.870 5.870 5.870 0 +0.52(+9.72%)
Jan 04, 2016 5.350 5.350 5.350 0 -1.14(-17.57%)
Dec 31, 2015 6.490 6.490 6.490 0 +0.00(+0.00%)
Dec 30, 2015 5.500 6.490 5.500 6.490 7,685 +1.14(+21.31%)
Dec 28, 2015 5.350 5.350 5.350 0 -0.40(-6.96%)
Dec 24, 2015 5.750 5.750 5.750 0 +0.10(+1.77%)
Dec 23, 2015 5.650 5.650 5.650 5.650 20,200 +0.00(+0.00%)
Dec 22, 2015 5.390 5.650 5.390 5.650 1,082 +0.11(+1.99%)
Dec 18, 2015 5.540 5.540 5.540 0 +0.00(+0.00%)
Dec 17, 2015 5.540 5.540 5.540 5.540 230 +0.06(+1.09%)
Dec 02, 2015 5.480 5.480 5.480 0 +0.28(+5.38%)
Dec 01, 2015 5.200 5.200 5.200 5.200 900 -0.04(-0.76%)
Nov 30, 2015 5.240 5.240 5.240 5.240 100 +0.14(+2.75%)
Nov 27, 2015 5.100 5.100 5.100 5.100 200 +0.00(+0.00%)
Nov 20, 2015 4.710 5.100 4.710 5.100 560 +0.10(+2.00%)
Nov 04, 2015 5.000 5.000 5.000 0 -0.20(-3.85%)
Oct 28, 2015 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 21, 2015 5.200 5.200 5.200 0 -0.05(-0.95%)
Oct 16, 2015 5.250 5.250 5.250 0 +0.15(+2.94%)
Sep 15, 2015 5.100 5.100 5.100 0 -0.15(-2.86%)
Sep 14, 2015 5.250 5.250 5.250 5.250 100 +0.25(+5.00%)
Sep 11, 2015 5.000 5.000 5.000 5.000 6,234 +0.00(+0.00%)
Sep 09, 2015 5.000 5.000 5.000 35 +0.00(+0.00%)
Sep 08, 2015 5.000 5.000 5.000 5.000 900 +0.01(+0.20%)
Sep 03, 2015 4.990 4.990 4.990 0 +0.49(+10.89%)
Sep 02, 2015 4.260 4.500 4.260 4.500 1,325 +0.26(+6.13%)
Aug 12, 2015 4.240 4.240 4.240 80 -0.51(-10.74%)
Aug 10, 2015 4.750 4.750 4.750 0 +0.51(+12.03%)
Aug 06, 2015 4.240 4.240 4.240 0 -0.76(-15.20%)
Jul 29, 2015 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 24, 2015 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 23, 2015 4.700 5.000 4.700 5.000 1,640 +0.00(+0.00%)
Jul 22, 2015 5.000 5.000 5.000 5.000 1,800 +0.00(+0.00%)
Jul 21, 2015 5.000 5.000 5.000 5.000 900 -0.09(-1.77%)
Jul 13, 2015 5.090 5.090 5.090 0 +0.34(+7.16%)
Jul 10, 2015 4.750 4.750 4.750 4.750 500 +0.25(+5.56%)
Jul 07, 2015 4.500 4.500 4.500 0 -1.05(-18.92%)
Jun 30, 2015 5.550 5.550 5.550 0 -0.05(-0.89%)
Jun 25, 2015 5.600 5.600 5.600 0 +0.65(+13.13%)
Jun 08, 2015 4.950 4.950 4.950 0 +0.15(+3.13%)
May 29, 2015 4.800 4.800 4.800 0 -0.45(-8.57%)
May 20, 2015 5.250 5.250 5.250 0 +0.00(+0.00%)
May 18, 2015 5.250 5.250 5.250 0 +0.30(+6.06%)
May 08, 2015 4.950 4.950 4.950 0 -0.04(-0.80%)
May 07, 2015 4.990 4.990 4.990 4.990 140 +0.00(+0.00%)
May 01, 2015 4.990 4.990 4.990 0 -0.01(-0.20%)
Apr 29, 2015 5.000 5.000 5.000 0 -0.66(-11.66%)
Apr 28, 2015 5.660 5.660 5.660 5.660 100 +0.71(+14.34%)
Apr 24, 2015 4.950 4.950 4.950 0 -0.01(-0.20%)
Apr 22, 2015 4.960 4.960 4.960 0 +0.01(+0.20%)
Apr 21, 2015 4.950 4.950 4.950 4.950 268 +0.21(+4.43%)
Apr 17, 2015 4.740 4.740 4.740 0 +0.25(+5.57%)
Apr 16, 2015 4.490 4.490 4.490 4.490 512 -0.01(-0.22%)
Apr 15, 2015 5.980 5.980 4.000 4.500 9,785 +0.00(+0.00%)
Apr 13, 2015 4.500 4.500 4.500 56 +0.00(+0.00%)
Apr 09, 2015 4.500 4.500 4.500 0 +0.10(+2.27%)
Apr 08, 2015 4.400 4.400 4.400 4.400 200 +0.20(+4.76%)
Apr 07, 2015 4.200 4.200 4.200 4.200 405 +0.20(+5.00%)
Apr 02, 2015 4.000 4.000 4.000 42 -0.49(-10.91%)
Apr 01, 2015 4.000 4.490 4.000 4.490 2,000 +0.34(+8.19%)
Mar 30, 2015 4.150 4.150 4.150 0 +0.30(+7.79%)
Mar 27, 2015 3.500 3.850 3.100 3.850 3,618 +0.00(+0.00%)
Mar 26, 2015 3.850 3.850 3.850 3.850 200 +0.15(+4.05%)
Mar 25, 2015 3.400 3.700 3.400 3.700 5,300 +0.70(+23.33%)
Mar 24, 2015 3.250 3.250 3.000 3.000 5,730 -0.70(-18.92%)
Mar 23, 2015 3.700 3.700 3.700 3.700 927 +0.00(+0.00%)
Mar 20, 2015 3.700 3.700 3.700 3.700 1,000 -0.15(-3.90%)
Mar 13, 2015 3.850 3.850 3.850 0 -1.15(-23.00%)
Mar 10, 2015 5.000 5.000 5.000 0 +1.62(+47.93%)
Mar 06, 2015 3.380 3.380 3.380 16 +0.13(+4.00%)
Feb 26, 2015 3.250 3.250 3.250 0 +0.25(+8.33%)
Feb 20, 2015 3.000 3.000 3.000 0 +0.05(+1.69%)
Feb 19, 2015 2.950 2.950 2.950 2.950 295 +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.