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 31, 2023 7.050 0 +0.05(+0.71%)
Aug 28, 2023 7.000 0 -0.05(-0.71%)
Aug 25, 2023 7.050 7.050 7.050 7.050 274 +0.00(+0.00%)
Aug 22, 2023 7.050 0 +0.05(+0.71%)
Aug 17, 2023 7.000 0 -0.19(-2.64%)
Aug 15, 2023 7.190 0 +0.00(+0.00%)
Aug 14, 2023 7.010 7.190 7.000 7.190 4,995 +0.07(+0.98%)
Aug 08, 2023 7.120 0 +0.12(+1.71%)
Aug 07, 2023 7.120 7.120 7.000 7.000 2,439 +0.00(+0.00%)
Aug 04, 2023 7.000 7.000 7.000 7.000 822 +0.00(+0.00%)
Aug 02, 2023 7.000 0 +0.00(+0.00%)
Jul 31, 2023 7.000 0 +0.25(+3.70%)
Jul 27, 2023 6.750 0 +0.20(+3.05%)
Jul 26, 2023 6.650 6.650 6.400 6.550 3,200 +0.15(+2.34%)
Jul 25, 2023 6.442 6.442 6.400 6.400 400 +0.05(+0.79%)
Jul 24, 2023 6.330 6.350 6.330 6.350 1,100 +0.15(+2.42%)
Jul 21, 2023 6.200 6.200 6.150 6.200 1,236 -0.02(-0.32%)
Jul 20, 2023 6.250 6.250 6.200 6.220 3,231 +0.01(+0.24%)
Jul 18, 2023 6.205 0 -0.25(-3.95%)
Jul 12, 2023 6.460 0 +0.16(+2.54%)
Jul 11, 2023 6.300 6.300 6.300 6.300 2,000 +0.00(+0.00%)
Jun 29, 2023 6.300 0 +0.07(+1.12%)
Jun 21, 2023 6.230 0 -0.17(-2.65%)
Jun 15, 2023 6.400 0 -0.10(-1.54%)
May 08, 2023 6.500 6.500 6.500 6.500 200 -0.11(-1.66%)
May 01, 2023 6.610 25 +0.01(+0.15%)
Apr 28, 2023 6.450 6.600 6.450 6.600 201 +0.13(+2.01%)
Apr 26, 2023 6.470 32 -0.02(-0.31%)
Apr 25, 2023 6.490 6.490 6.490 6.490 100 -0.05(-0.82%)
Apr 21, 2023 6.544 25 +0.10(+1.61%)
Apr 20, 2023 6.440 6.440 6.440 6.440 177 -0.13(-1.98%)
Apr 19, 2023 6.440 6.570 6.440 6.570 316 +0.21(+3.30%)
Apr 12, 2023 6.360 0 +0.00(+0.00%)
Apr 04, 2023 6.360 0 +0.01(+0.16%)
Apr 03, 2023 6.350 6.350 6.350 6.350 200 +0.00(+0.00%)
Mar 31, 2023 6.350 6.350 6.350 6.350 1,000 +0.00(+0.00%)
Mar 30, 2023 6.550 6.550 6.350 6.350 1,000 -0.45(-6.62%)
Mar 29, 2023 6.650 7.000 6.550 6.800 1,200 -0.20(-2.86%)
Mar 24, 2023 7.000 0 +0.30(+4.48%)
Mar 23, 2023 6.660 6.700 6.500 6.700 1,500 -0.05(-0.74%)
Mar 22, 2023 6.750 6.750 6.750 6.750 1,000 -0.25(-3.57%)
Mar 17, 2023 7.000 0 +0.23(+3.40%)
Mar 15, 2023 6.770 0 -0.23(-3.29%)
Mar 13, 2023 7.000 0 +0.34(+5.11%)
Mar 10, 2023 6.760 6.760 6.660 6.660 450 -0.16(-2.35%)
Mar 09, 2023 6.870 6.870 6.820 6.820 900 -0.03(-0.44%)
Mar 07, 2023 6.850 0 -0.30(-4.20%)
Mar 06, 2023 7.150 7.150 7.150 7.150 120 -0.04(-0.56%)
Mar 01, 2023 7.190 0 +0.10(+1.41%)
Feb 24, 2023 7.090 0 +0.00(+0.00%)
Feb 23, 2023 7.090 7.090 7.019 7.090 1,300 +0.04(+0.57%)
Feb 22, 2023 7.050 7.050 7.050 7.050 1,000 +0.03(+0.43%)
Feb 17, 2023 7.020 0 +0.28(+4.15%)
Feb 15, 2023 6.740 0 -0.06(-0.88%)
Feb 13, 2023 6.800 0 -0.16(-2.23%)
Feb 10, 2023 6.990 6.990 6.955 6.955 7,448 -0.14(-2.04%)
Feb 07, 2023 7.100 0 +0.05(+0.71%)
Feb 03, 2023 7.050 0 -0.05(-0.70%)
Feb 02, 2023 7.100 7.100 7.100 7.100 100 -0.25(-3.40%)
Jan 24, 2023 7.350 0 +0.20(+2.80%)
Jan 20, 2023 7.150 0 +0.00(+0.00%)
Jan 19, 2023 7.150 7.150 7.150 7.150 300 +0.08(+1.13%)
Jan 18, 2023 7.080 7.080 7.050 7.070 1,801 +0.00(+0.00%)
Jan 09, 2023 7.070 0 +0.00(+0.00%)
Jan 06, 2023 7.070 7.070 7.070 7.070 500 -0.01(-0.14%)
Jan 05, 2023 7.080 7.080 7.080 7.080 604 +0.03(+0.43%)
Dec 28, 2022 7.050 0 -0.11(-1.54%)
Dec 27, 2022 7.170 7.170 7.160 7.160 300 +0.01(+0.14%)
Dec 12, 2022 7.150 0 -0.10(-1.38%)
Dec 08, 2022 7.250 0 +0.10(+1.40%)
Dec 05, 2022 7.150 0 +0.15(+2.14%)
Nov 23, 2022 7.000 0 -0.12(-1.69%)
Nov 21, 2022 7.120 0 +0.00(+0.00%)
Nov 18, 2022 7.120 7.120 7.110 7.120 598 +0.07(+0.99%)
Nov 14, 2022 7.050 0 +0.04(+0.57%)
Nov 11, 2022 7.010 7.010 7.010 7.010 1,002 -0.13(-1.89%)
Nov 08, 2022 7.145 0 +0.19(+2.81%)
Nov 07, 2022 6.950 6.950 6.950 6.950 150 -0.05(-0.71%)
Nov 02, 2022 7.000 0 -0.15(-2.10%)
Nov 01, 2022 6.995 7.150 6.995 7.150 1,238 +0.15(+2.14%)
Oct 31, 2022 6.850 7.000 6.850 7.000 300 +0.31(+4.63%)
Oct 28, 2022 6.750 6.750 6.690 6.690 500 -0.31(-4.43%)
Oct 11, 2022 7.000 0 -0.15(-2.10%)
Oct 10, 2022 7.100 7.150 7.100 7.150 200 +0.00(+0.00%)
Oct 06, 2022 7.150 0 -0.04(-0.56%)
Sep 30, 2022 7.190 0 +0.14(+1.99%)
Sep 27, 2022 7.050 0 -0.20(-2.76%)
Sep 19, 2022 7.250 0 -0.10(-1.36%)
Sep 13, 2022 7.350 0 -0.15(-2.00%)
Sep 09, 2022 7.500 0 +0.10(+1.35%)
Sep 07, 2022 7.400 0 -0.10(-1.33%)
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.