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, 2018 8.200 8.200 8.200 0 -0.04(-0.49%)
Aug 27, 2018 8.240 8.240 8.240 0 +0.09(+1.08%)
Aug 23, 2018 8.152 8.152 8.152 0 +0.00(+0.01%)
Aug 22, 2018 8.151 8.151 8.151 8.151 2,000 +0.00(+0.01%)
Aug 16, 2018 8.150 8.150 8.150 0 -0.10(-1.21%)
Aug 14, 2018 8.250 8.250 8.250 0 +0.10(+1.23%)
Aug 13, 2018 8.150 8.150 8.150 8.150 400 +0.05(+0.59%)
Aug 06, 2018 8.102 8.102 8.102 0 -0.05(-0.59%)
Aug 03, 2018 8.150 8.150 8.150 8.150 200 +0.00(+0.00%)
Jul 31, 2018 8.150 8.150 8.150 0 -0.00(-0.02%)
Jul 25, 2018 8.152 8.152 8.152 0 -0.35(-4.09%)
Jul 18, 2018 8.500 8.500 8.500 0 +0.35(+4.27%)
Jul 16, 2018 8.152 8.152 8.152 0 +0.05(+0.63%)
Jul 09, 2018 8.101 8.101 8.101 0 -0.20(-2.40%)
Jul 02, 2018 8.300 8.300 8.300 0 +0.30(+3.72%)
Jun 25, 2018 8.002 8.002 8.002 0 -0.25(-3.01%)
Jun 21, 2018 8.250 8.250 8.250 0 +0.25(+3.10%)
Jun 20, 2018 7.910 8.002 7.910 8.002 500 +0.15(+1.94%)
Jun 19, 2018 7.950 7.950 7.850 7.850 1,635 -0.15(-1.88%)
Jun 14, 2018 8.000 8.000 8.000 0 +0.05(+0.63%)
Jun 13, 2018 7.950 7.950 7.950 7.950 500 +0.05(+0.63%)
May 22, 2018 7.900 7.900 7.900 0 +0.00(+0.00%)
May 21, 2018 8.000 8.000 7.900 7.900 200 +0.00(+0.00%)
May 18, 2018 8.000 8.000 7.900 7.900 2,100 -0.10(-1.25%)
May 17, 2018 8.000 8.000 8.000 8.000 110 +0.00(+0.00%)
May 16, 2018 8.000 8.000 8.000 8.000 1,500 +0.00(+0.00%)
May 15, 2018 8.000 8.000 8.000 8.000 268 +0.00(+0.00%)
May 11, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
May 10, 2018 8.000 8.000 7.900 8.000 2,350 +0.10(+1.27%)
May 09, 2018 7.900 7.900 7.900 7.900 1,875 +0.05(+0.64%)
May 08, 2018 7.850 7.850 7.850 7.850 882 +0.00(+0.00%)
May 04, 2018 7.850 7.850 7.850 0 -0.45(-5.42%)
May 03, 2018 8.250 8.300 7.800 8.300 5,500 -0.09(-1.07%)
Apr 30, 2018 8.390 8.390 8.390 0 -0.01(-0.12%)
Apr 13, 2018 8.400 8.400 8.400 0 +0.40(+5.00%)
Apr 11, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 10, 2018 8.000 8.000 8.000 8.000 279 +0.07(+0.86%)
Mar 28, 2018 7.932 7.932 7.932 0 +0.00(+0.03%)
Mar 27, 2018 7.930 7.930 7.930 7.930 412 -1.32(-14.27%)
Feb 13, 2018 9.250 9.250 9.250 0 +0.38(+4.28%)
Feb 07, 2018 8.870 8.870 8.870 0 -0.13(-1.44%)
Feb 01, 2018 9.000 9.000 9.000 0 +0.25(+2.86%)
Jan 31, 2018 8.500 8.750 8.500 8.750 402 +0.26(+3.06%)
Jan 29, 2018 8.490 8.490 8.490 0 -0.01(-0.12%)
Jan 25, 2018 8.500 8.500 8.500 0 +0.20(+2.41%)
Jan 22, 2018 8.300 8.300 8.300 0 +0.21(+2.60%)
Jan 17, 2018 8.090 8.090 8.090 0 +0.09(+1.12%)
Jan 16, 2018 8.250 8.250 7.930 8.000 2,102 -0.40(-4.76%)
Jan 04, 2018 8.400 8.400 8.400 0 -0.07(-0.83%)
Dec 29, 2017 8.470 8.470 8.470 0 +0.12(+1.44%)
Dec 12, 2017 8.350 8.350 8.350 0 -0.12(-1.42%)
Nov 30, 2017 8.470 8.470 8.470 0 +0.00(+0.00%)
Nov 02, 2017 8.470 8.470 8.470 0 +0.24(+2.92%)
Nov 01, 2017 8.230 8.230 8.230 8.230 200 +0.23(+2.88%)
Oct 30, 2017 8.000 8.000 8.000 0 +0.10(+1.27%)
Oct 27, 2017 7.900 7.900 7.900 7.900 2,000 +0.01(+0.13%)
Oct 26, 2017 7.890 7.890 7.890 7.890 1,000 -0.01(-0.13%)
Oct 24, 2017 7.900 7.900 7.900 0 +0.40(+5.33%)
Oct 19, 2017 7.500 7.500 7.500 0 +0.05(+0.67%)
Oct 18, 2017 7.450 7.450 7.450 7.450 200 +0.09(+1.22%)
Oct 16, 2017 7.360 7.360 7.360 0 -0.00(-0.03%)
Oct 11, 2017 7.362 7.362 7.362 0 +0.00(+0.03%)
Oct 10, 2017 7.360 7.360 7.360 7.360 1,384 -0.04(-0.54%)
Oct 09, 2017 7.400 7.400 7.400 7.400 110 +0.05(+0.68%)
Sep 26, 2017 7.350 7.350 7.350 0 +0.02(+0.27%)
Sep 25, 2017 7.330 7.330 7.330 7.330 200 +0.07(+0.95%)
Sep 22, 2017 7.261 7.261 7.261 7.261 500 +0.00(+0.01%)
Sep 19, 2017 7.260 7.260 7.260 98 +0.00(+0.00%)
Sep 18, 2017 7.350 7.350 7.260 7.260 500 +0.01(+0.14%)
Sep 12, 2017 7.250 7.250 7.250 98 +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.