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, 2021 6.200 6.200 6.200 6.200 200 +0.00(+0.00%)
Jan 22, 2021 6.200 6.200 6.200 0 +0.05(+0.81%)
Jan 13, 2021 6.150 6.150 6.150 0 +0.00(+0.00%)
Jan 12, 2021 6.150 6.150 6.150 6.150 100 -0.08(-1.28%)
Jan 11, 2021 6.190 6.230 6.170 6.230 585 +0.08(+1.30%)
Jan 08, 2021 6.080 6.150 6.080 6.150 25,200 +0.10(+1.65%)
Jan 07, 2021 5.990 6.050 5.990 6.050 19,641 +0.06(+1.00%)
Jan 05, 2021 5.990 5.990 5.990 0 +0.02(+0.34%)
Dec 31, 2020 5.970 5.970 5.970 0 -0.02(-0.33%)
Dec 30, 2020 6.000 6.000 5.990 5.990 500 +0.04(+0.67%)
Dec 28, 2020 5.950 5.950 5.950 0 +0.03(+0.51%)
Dec 24, 2020 5.920 5.920 5.920 27 +0.00(+0.00%)
Dec 21, 2020 5.920 5.920 5.920 0 -0.08(-1.33%)
Dec 17, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 15, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 14, 2020 6.000 6.000 6.000 6.000 350 +0.04(+0.67%)
Dec 10, 2020 5.960 5.960 5.960 0 -0.14(-2.30%)
Dec 09, 2020 6.000 6.100 6.000 6.100 78,700 +0.10(+1.67%)
Dec 08, 2020 6.000 6.000 6.000 6.000 150 +0.00(+0.00%)
Dec 04, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 01, 2020 6.000 6.000 6.000 0 -0.10(-1.64%)
Nov 30, 2020 5.980 6.100 5.970 6.100 5,300 +0.12(+2.01%)
Nov 27, 2020 5.980 5.980 5.980 5.980 900 +0.03(+0.50%)
Nov 20, 2020 5.950 5.950 5.950 0 +0.00(+0.00%)
Nov 13, 2020 5.950 5.950 5.950 0 +0.69(+13.12%)
Nov 10, 2020 5.260 5.260 5.260 0 -0.69(-11.60%)
Nov 06, 2020 5.950 5.950 5.950 0 +0.00(+0.00%)
Nov 03, 2020 5.950 5.950 5.950 0 +0.10(+1.71%)
Nov 02, 2020 5.850 5.850 5.850 5.850 100 +0.00(+0.00%)
Oct 29, 2020 5.850 5.850 5.850 0 -0.05(-0.85%)
Oct 26, 2020 5.900 5.900 5.900 0 -0.05(-0.84%)
Oct 21, 2020 5.950 5.950 5.950 0 +0.00(+0.00%)
Oct 15, 2020 5.950 5.950 5.950 0 +0.24(+4.20%)
Oct 14, 2020 5.710 5.710 5.710 5.710 100 -0.23(-3.87%)
Oct 12, 2020 5.940 5.940 5.940 0 +0.28(+4.95%)
Oct 09, 2020 5.660 5.660 5.660 5.660 166,200 +0.00(+0.00%)
Oct 06, 2020 5.660 5.660 5.660 0 -0.28(-4.71%)
Sep 28, 2020 5.940 5.940 5.940 0 +0.83(+16.24%)
Sep 24, 2020 5.110 5.110 5.110 0 -0.70(-12.05%)
Sep 21, 2020 5.810 5.810 5.810 0 -0.19(-3.17%)
Aug 27, 2020 6.000 6.000 6.000 0 +0.15(+2.56%)
Aug 13, 2020 5.850 5.850 5.850 0 -0.02(-0.34%)
Aug 12, 2020 5.870 5.870 5.870 5.870 200 +0.00(+0.00%)
Aug 10, 2020 5.870 5.870 5.870 0 +0.00(+0.00%)
Jul 30, 2020 5.870 5.870 5.870 0 +0.00(+0.00%)
Jul 27, 2020 5.870 5.870 5.870 0 -0.23(-3.77%)
Jun 25, 2020 6.100 6.100 6.100 0 -0.10(-1.61%)
Jun 12, 2020 6.200 6.200 6.200 0 +0.00(+0.00%)
Jun 10, 2020 6.200 6.200 6.200 0 +0.10(+1.64%)
Jun 05, 2020 6.100 6.100 6.100 0 +0.25(+4.27%)
Jun 04, 2020 5.850 5.850 5.850 5.850 100 +0.00(+0.00%)
Jun 03, 2020 5.850 5.850 5.850 5.850 400 +0.00(+0.00%)
May 28, 2020 5.850 5.850 5.850 0 +0.00(+0.00%)
May 27, 2020 5.850 5.850 5.850 5.850 2,690 +0.04(+0.69%)
May 21, 2020 5.810 5.810 5.810 0 -0.04(-0.68%)
May 18, 2020 5.850 5.850 5.850 0 +0.00(+0.00%)
May 15, 2020 5.850 5.850 5.850 5.850 100 -0.01(-0.17%)
May 14, 2020 5.860 5.860 5.860 5.860 200 -0.24(-3.93%)
May 13, 2020 6.100 6.100 6.100 6.100 110 +0.00(+0.00%)
May 11, 2020 6.100 6.100 6.100 0 +0.00(+0.00%)
May 07, 2020 6.100 6.100 6.100 0 +0.10(+1.67%)
Apr 30, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Apr 29, 2020 5.810 6.000 5.810 6.000 1,200 +0.15(+2.56%)
Apr 28, 2020 5.850 5.850 5.850 5.850 100 -0.15(-2.50%)
Apr 14, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Apr 09, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Apr 07, 2020 6.000 6.000 6.000 0 -1.00(-14.29%)
Mar 26, 2020 7.000 7.000 7.000 0 +1.50(+27.27%)
Mar 25, 2020 5.500 5.500 5.500 5.500 100 +0.00(+0.00%)
Mar 24, 2020 5.500 5.500 5.500 5.500 900 +0.00(+0.00%)
Mar 23, 2020 5.500 5.500 5.500 5.500 150 +0.20(+3.77%)
Mar 20, 2020 5.300 5.300 5.300 24 +0.00(+0.00%)
Mar 19, 2020 6.050 7.000 5.300 5.300 923 -1.70(-24.29%)
Mar 17, 2020 7.000 7.000 7.000 0 +0.00(+0.00%)
Mar 16, 2020 7.000 7.000 7.000 7.000 200 +0.50(+7.69%)
Mar 13, 2020 6.760 6.760 6.500 6.500 1,300 -0.65(-9.09%)
Mar 11, 2020 7.150 7.150 7.150 0 +0.24(+3.47%)
Mar 09, 2020 6.910 6.910 6.910 0 -0.34(-4.69%)
Mar 06, 2020 7.400 7.400 7.250 7.250 200 -0.15(-2.03%)
Mar 05, 2020 7.500 7.500 7.400 7.400 10,830 -0.10(-1.33%)
Feb 27, 2020 7.500 7.500 7.500 0 +0.00(+0.00%)
Feb 21, 2020 7.500 7.500 7.500 0 -0.00(-0.00%)
Feb 13, 2020 7.500 7.500 7.500 0 -0.01(-0.13%)
Feb 12, 2020 7.510 7.510 7.510 40 +0.00(+0.00%)
Feb 10, 2020 7.510 7.510 7.510 0 +0.00(+0.00%)
Feb 07, 2020 7.510 7.510 7.510 6 +0.00(+0.00%)
Feb 05, 2020 7.510 7.510 7.510 0 +0.00(+0.00%)
Feb 04, 2020 7.510 7.510 7.510 7.510 500 +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.