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 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%)
Sep 07, 2017 7.250 7.250 7.250 0 +0.03(+0.42%)
Aug 31, 2017 7.220 7.220 7.220 0 -0.03(-0.41%)
Aug 30, 2017 7.250 7.250 7.250 7.250 6,000 +0.15(+2.11%)
Aug 25, 2017 7.100 7.100 7.100 0 -0.15(-2.07%)
Aug 17, 2017 7.250 7.250 7.250 0 +0.15(+2.11%)
Aug 16, 2017 7.100 7.100 7.100 7.100 1,613 +0.00(+0.00%)
Aug 03, 2017 7.100 7.100 7.100 0 +0.00(+0.00%)
Aug 02, 2017 7.150 7.150 7.100 7.100 2,000 -0.10(-1.39%)
Jul 31, 2017 7.200 7.200 7.200 0 +0.25(+3.60%)
Jul 25, 2017 6.950 6.950 6.950 0 -0.10(-1.42%)
Jul 24, 2017 7.050 7.050 7.050 7.050 835 -0.05(-0.70%)
Jul 21, 2017 7.100 7.100 7.100 7.100 1,000 -0.10(-1.39%)
Jul 03, 2017 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jun 29, 2017 7.200 7.200 7.200 0 +0.01(+0.14%)
Jun 28, 2017 7.190 7.190 7.190 7.190 690 +0.14(+1.99%)
Jun 26, 2017 7.050 7.050 7.050 0 +0.10(+1.44%)
Jun 22, 2017 6.950 6.950 6.950 0 +0.00(+0.00%)
Jun 21, 2017 6.950 6.950 6.950 6.950 590 -0.30(-4.14%)
Jun 09, 2017 7.250 7.250 7.250 0 +0.35(+5.07%)
Jun 05, 2017 6.900 6.900 6.900 28 -0.05(-0.72%)
May 30, 2017 6.950 6.950 6.950 30 -0.30(-4.14%)
May 26, 2017 7.250 7.250 7.250 7.250 200 +0.00(+0.00%)
May 25, 2017 7.250 7.250 7.250 7.250 100 -0.20(-2.68%)
May 11, 2017 7.450 7.450 7.450 0 +0.50(+7.19%)
May 09, 2017 6.950 6.950 6.950 0 +0.10(+1.46%)
May 02, 2017 6.850 6.850 6.850 0 -0.15(-2.14%)
Apr 28, 2017 7.000 7.000 7.000 0 +0.00(+0.00%)
Apr 26, 2017 7.000 7.000 7.000 0 +0.01(+0.14%)
Apr 25, 2017 6.990 6.990 6.990 6.990 100 +0.19(+2.79%)
Apr 21, 2017 6.800 6.800 6.800 0 +0.03(+0.44%)
Apr 19, 2017 6.770 6.770 6.770 0 -0.18(-2.59%)
Apr 06, 2017 6.950 6.950 6.950 0 +0.00(+0.00%)
Mar 30, 2017 6.950 6.950 6.950 0 +0.32(+4.83%)
Mar 29, 2017 7.000 7.000 6.630 6.630 590 -0.31(-4.47%)
Mar 27, 2017 6.940 6.940 6.940 0 +0.04(+0.58%)
Mar 23, 2017 6.900 6.900 6.900 0 +0.05(+0.73%)
Mar 21, 2017 6.850 6.850 6.850 0 +0.00(+0.00%)
Mar 10, 2017 6.850 6.850 6.850 0 +0.22(+3.32%)
Mar 08, 2017 6.630 6.630 6.630 0 -0.17(-2.50%)
Mar 07, 2017 6.800 6.800 6.800 6.800 100 +0.19(+2.87%)
Feb 28, 2017 6.610 6.610 6.610 0 -0.19(-2.79%)
Feb 17, 2017 6.800 6.800 6.800 0 +0.30(+4.62%)
Feb 10, 2017 6.500 6.500 6.500 0 -0.25(-3.70%)
Feb 03, 2017 6.750 6.750 6.750 0 +0.00(+0.00%)
Feb 02, 2017 6.750 6.750 6.750 6.750 150 +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.