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 -0.100 (-1.50%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 26, 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 (%)
Aug 30, 2019 7.340 7.340 7.340 0 +0.04(+0.55%)
Aug 29, 2019 7.300 7.300 7.300 7.300 247 +0.00(+0.00%)
Aug 21, 2019 7.300 7.300 7.300 0 +0.00(+0.00%)
Aug 19, 2019 7.300 7.300 7.300 0 -0.10(-1.35%)
Aug 14, 2019 7.400 7.400 7.400 0 -0.10(-1.33%)
Aug 09, 2019 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 05, 2019 7.500 7.500 7.500 0 +0.05(+0.67%)
Jul 30, 2019 7.450 7.450 7.450 0 +0.00(+0.00%)
Jul 29, 2019 7.450 7.450 7.450 7.450 290 +0.00(+0.00%)
Jul 24, 2019 7.450 7.450 7.450 0 -0.05(-0.67%)
Jul 23, 2019 7.370 7.500 7.360 7.500 1,874 +0.10(+1.35%)
Jul 15, 2019 7.400 7.400 7.400 0 -0.45(-5.73%)
Jul 09, 2019 7.850 7.850 7.850 0 +0.10(+1.29%)
Jul 08, 2019 7.750 7.750 7.750 7.750 6,000 +0.05(+0.65%)
Jul 03, 2019 7.700 7.700 7.700 0 +0.00(+0.00%)
Jul 02, 2019 7.700 7.700 7.700 7.700 4,037 -0.05(-0.65%)
Jul 01, 2019 7.750 7.750 7.750 7.750 15,000 +0.15(+1.97%)
Jun 24, 2019 7.600 7.600 7.600 0 -0.15(-1.94%)
Jun 21, 2019 7.860 7.860 7.750 7.750 11,200 -0.10(-1.27%)
Jun 20, 2019 7.850 7.850 7.850 7.850 100 -0.05(-0.63%)
Jun 19, 2019 7.900 7.900 7.900 7.900 500 +0.05(+0.64%)
Jun 14, 2019 7.850 7.850 7.850 0 +0.10(+1.29%)
Jun 13, 2019 7.750 7.750 7.750 7.750 205 +0.00(+0.00%)
Jun 10, 2019 7.750 7.750 7.750 0 +0.45(+6.16%)
Jun 06, 2019 7.300 7.300 7.300 0 +0.09(+1.25%)
May 24, 2019 7.210 7.210 7.210 0 +0.00(+0.00%)
May 21, 2019 7.210 7.210 7.210 0 +0.01(+0.14%)
May 20, 2019 7.200 7.200 7.200 7.200 14,502 +0.00(+0.00%)
May 16, 2019 7.200 7.200 7.200 0 +0.00(+0.00%)
May 13, 2019 7.200 7.200 7.200 0 -0.05(-0.69%)
May 09, 2019 7.250 7.250 7.250 0 +0.10(+1.40%)
Apr 30, 2019 7.150 7.150 7.150 0 -0.25(-3.38%)
Apr 29, 2019 7.700 7.700 7.400 7.400 625 -0.35(-4.52%)
Apr 23, 2019 7.750 7.750 7.750 0 +0.05(+0.65%)
Apr 16, 2019 7.700 7.700 7.700 0 -0.05(-0.65%)
Apr 15, 2019 7.750 7.750 7.750 7.750 500 +0.00(+0.00%)
Apr 11, 2019 7.750 7.750 7.750 0 -0.20(-2.52%)
Apr 09, 2019 7.950 7.950 7.950 0 +0.00(+0.00%)
Mar 28, 2019 7.950 7.950 7.950 0 +0.30(+3.92%)
Mar 26, 2019 7.650 7.650 7.650 0 -0.55(-6.71%)
Mar 25, 2019 8.000 8.200 7.825 8.200 1,790 +0.55(+7.19%)
Mar 22, 2019 8.100 8.100 7.610 7.650 1,500 -0.60(-7.27%)
Mar 21, 2019 8.250 8.250 8.200 8.250 2,100 -0.02(-0.24%)
Mar 20, 2019 8.270 8.270 8.250 8.270 3,300 +0.00(+0.00%)
Mar 19, 2019 8.270 8.270 8.270 8.270 1,000 +0.00(+0.00%)
Mar 18, 2019 8.280 8.280 8.270 8.270 4,100 -0.01(-0.12%)
Mar 15, 2019 8.280 8.280 8.280 8.280 1,000 +0.01(+0.12%)
Mar 14, 2019 8.270 8.270 8.270 8.270 1,000 +0.00(+0.00%)
Mar 12, 2019 8.270 8.270 8.270 0 +0.00(+0.00%)
Mar 08, 2019 8.270 8.270 8.270 0 -0.08(-0.96%)
Feb 28, 2019 8.350 8.350 8.350 0 +0.15(+1.83%)
Feb 26, 2019 8.200 8.200 8.200 0 +0.00(+0.00%)
Feb 25, 2019 8.200 8.200 8.200 8.200 3,996 +0.00(+0.00%)
Feb 22, 2019 8.200 8.200 8.200 66 +0.00(+0.00%)
Feb 21, 2019 8.200 8.200 8.200 8.200 451 +0.00(+0.00%)
Feb 19, 2019 8.200 8.200 8.200 0 +0.05(+0.61%)
Feb 15, 2019 8.150 8.150 8.150 8.150 100 +0.05(+0.62%)
Feb 13, 2019 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 11, 2019 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 08, 2019 8.100 8.100 8.100 8.100 100 +0.05(+0.62%)
Feb 06, 2019 8.050 8.050 8.050 0 +0.03(+0.37%)
Feb 05, 2019 7.850 8.020 7.850 8.020 600 +0.24(+3.08%)
Jan 31, 2019 7.780 7.780 7.780 0 -0.02(-0.26%)
Jan 29, 2019 7.800 7.800 7.800 0 +0.05(+0.65%)
Jan 24, 2019 7.750 7.750 7.750 0 +0.09(+1.17%)
Jan 22, 2019 7.660 7.660 7.660 0 +0.04(+0.52%)
Jan 11, 2019 7.620 7.620 7.620 0 +0.02(+0.26%)
Jan 08, 2019 7.600 7.600 7.600 0 +0.03(+0.40%)
Jan 03, 2019 7.570 7.570 7.570 0 +0.00(+0.00%)
Dec 31, 2018 7.570 7.570 7.570 0 +0.07(+0.93%)
Dec 28, 2018 7.750 7.750 7.500 7.500 500 -0.75(-9.09%)
Dec 21, 2018 8.250 8.250 8.250 0 -0.03(-0.36%)
Dec 20, 2018 7.590 8.290 7.590 8.280 3,100 +1.18(+16.62%)
Dec 19, 2018 7.700 7.700 7.100 7.100 4,800 -0.92(-11.47%)
Dec 17, 2018 8.020 8.020 8.020 0 +0.00(+0.00%)
Dec 13, 2018 8.020 8.020 8.020 0 +0.00(+0.00%)
Dec 12, 2018 8.050 8.050 8.020 8.020 400 -0.03(-0.37%)
Dec 10, 2018 8.050 8.050 8.050 0 -0.01(-0.12%)
Nov 26, 2018 8.060 8.060 8.060 0 -0.04(-0.49%)
Nov 21, 2018 8.100 8.100 8.100 0 -0.05(-0.61%)
Nov 20, 2018 8.160 8.160 8.150 8.150 10,370 +0.00(+0.00%)
Nov 14, 2018 8.150 8.150 8.150 0 +0.05(+0.62%)
Nov 09, 2018 8.100 8.100 8.100 0 +0.00(+0.00%)
Nov 05, 2018 8.100 8.100 8.100 0 +0.03(+0.37%)
Nov 02, 2018 8.100 8.100 8.060 8.070 3,400 +0.01(+0.12%)
Nov 01, 2018 8.300 8.300 8.060 8.060 4,000 -0.24(-2.89%)
Oct 31, 2018 8.590 8.590 8.300 8.300 2,200 -0.25(-2.92%)
Oct 30, 2018 8.600 8.600 8.550 8.550 500 -0.30(-3.39%)
Oct 23, 2018 8.850 8.850 8.850 0 +0.10(+1.14%)
Oct 22, 2018 8.750 8.750 8.750 8.750 5,000 -0.10(-1.13%)
Oct 18, 2018 8.850 8.850 8.850 0 +0.11(+1.26%)
Oct 12, 2018 8.740 8.740 8.740 0 -0.01(-0.11%)
Oct 11, 2018 8.750 8.750 8.750 8.750 460 +0.00(+0.00%)
Oct 09, 2018 8.750 8.750 8.750 0 -0.10(-1.13%)
Oct 08, 2018 8.850 8.850 8.850 5 +0.00(+0.00%)
Oct 04, 2018 8.850 8.850 8.850 0 +0.00(+0.00%)
Oct 03, 2018 8.850 8.850 8.850 8.850 100 +0.05(+0.57%)
Oct 02, 2018 8.800 8.800 8.800 8.800 100 +0.00(+0.00%)
Oct 01, 2018 8.590 8.800 8.590 8.800 2,008 +0.16(+1.85%)
Sep 26, 2018 8.640 8.640 8.640 0 -0.00(-0.02%)
Sep 20, 2018 8.642 8.642 8.642 0 +0.00(+0.02%)
Sep 19, 2018 8.640 8.640 8.640 8.640 100 +0.19(+2.22%)
Sep 18, 2018 8.452 8.452 8.452 8.452 200 -0.19(-2.18%)
Sep 14, 2018 8.640 8.640 8.640 0 +0.29(+3.45%)
Sep 12, 2018 8.352 8.352 8.352 0 +0.00(+0.00%)
Sep 11, 2018 8.352 8.352 8.352 34 +0.00(+0.00%)
Sep 10, 2018 8.352 8.352 8.352 8.352 200 -0.19(-2.20%)
Sep 06, 2018 8.540 8.540 8.540 0 +0.21(+2.52%)
Sep 05, 2018 8.330 8.330 8.330 8.330 7,100 +0.13(+1.56%)
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.