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: 2:23 PM EDT, May 8, 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 (%)
Oct 26, 2016 6.250 6.250 6.250 0 -0.25(-3.85%)
Oct 25, 2016 6.480 6.500 6.480 6.500 511 +0.02(+0.31%)
Oct 24, 2016 6.480 6.480 6.480 6.480 700 -0.02(-0.31%)
Oct 21, 2016 6.500 6.500 6.500 6.500 500 +0.00(+0.00%)
Oct 14, 2016 6.500 6.500 6.500 0 +0.00(+0.00%)
Oct 12, 2016 6.500 6.500 6.500 0 +0.10(+1.56%)
Oct 10, 2016 6.400 6.400 6.400 0 +0.00(+0.00%)
Oct 03, 2016 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 30, 2016 6.400 6.400 6.400 0 +0.10(+1.59%)
Sep 29, 2016 6.300 6.300 6.300 6.300 3,193 -0.45(-6.67%)
Sep 28, 2016 6.970 6.970 6.750 6.750 800 +0.75(+12.50%)
Sep 27, 2016 6.000 6.000 6.000 6.000 4,224 -0.97(-13.92%)
Sep 07, 2016 6.970 6.970 6.970 0 -0.02(-0.29%)
Aug 18, 2016 6.990 6.990 6.990 12 -1.51(-17.76%)
Aug 05, 2016 8.500 8.500 8.500 0 +2.40(+39.34%)
Jul 19, 2016 6.100 6.100 6.100 0 -0.32(-4.98%)
Jul 12, 2016 6.420 6.420 6.420 0 -0.08(-1.23%)
Jun 20, 2016 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 16, 2016 6.500 6.500 6.500 0 +0.30(+4.84%)
May 26, 2016 6.200 6.200 6.200 0 +0.00(+0.00%)
May 25, 2016 6.210 6.210 6.200 6.200 200 -0.79(-11.30%)
May 20, 2016 6.990 6.990 6.990 2 +0.00(+0.00%)
May 18, 2016 6.990 6.990 6.990 0 +0.79(+12.74%)
May 12, 2016 6.200 6.200 6.200 0 -1.80(-22.50%)
Mar 31, 2016 8.000 8.000 8.000 0 +0.50(+6.67%)
Mar 21, 2016 7.500 7.500 7.500 0 +0.50(+7.14%)
Mar 16, 2016 7.000 7.000 7.000 0 -0.40(-5.41%)
Mar 10, 2016 7.400 7.400 7.400 0 +0.81(+12.29%)
Mar 09, 2016 6.200 8.000 6.200 6.590 5,881 +0.39(+6.29%)
Mar 08, 2016 6.200 6.200 6.200 6.200 100 -0.39(-5.92%)
Mar 01, 2016 6.590 6.590 6.590 0 +0.09(+1.38%)
Feb 24, 2016 6.500 6.500 6.500 0 +0.35(+5.69%)
Feb 23, 2016 6.150 6.150 6.150 6.150 1,000 -0.04(-0.65%)
Feb 19, 2016 6.190 6.190 6.190 0 +0.00(+0.00%)
Feb 12, 2016 6.190 6.190 6.190 0 +0.00(+0.00%)
Feb 11, 2016 6.190 6.190 6.190 6.190 479 +0.00(+0.00%)
Feb 01, 2016 6.190 6.190 6.190 0 -0.01(-0.16%)
Jan 29, 2016 6.000 6.200 6.000 6.200 13,253 +0.10(+1.64%)
Jan 28, 2016 6.100 6.100 6.100 6.100 1,000 -0.04(-0.65%)
Jan 22, 2016 6.140 6.140 6.140 0 +0.04(+0.66%)
Jan 14, 2016 6.100 6.100 6.100 0 +0.23(+3.92%)
Jan 07, 2016 5.870 5.870 5.870 0 +0.52(+9.72%)
Jan 04, 2016 5.350 5.350 5.350 0 -1.14(-17.57%)
Dec 31, 2015 6.490 6.490 6.490 0 +0.00(+0.00%)
Dec 30, 2015 5.500 6.490 5.500 6.490 7,685 +1.14(+21.31%)
Dec 28, 2015 5.350 5.350 5.350 0 -0.40(-6.96%)
Dec 24, 2015 5.750 5.750 5.750 0 +0.10(+1.77%)
Dec 23, 2015 5.650 5.650 5.650 5.650 20,200 +0.00(+0.00%)
Dec 22, 2015 5.390 5.650 5.390 5.650 1,082 +0.11(+1.99%)
Dec 18, 2015 5.540 5.540 5.540 0 +0.00(+0.00%)
Dec 17, 2015 5.540 5.540 5.540 5.540 230 +0.06(+1.09%)
Dec 02, 2015 5.480 5.480 5.480 0 +0.28(+5.38%)
Dec 01, 2015 5.200 5.200 5.200 5.200 900 -0.04(-0.76%)
Nov 30, 2015 5.240 5.240 5.240 5.240 100 +0.14(+2.75%)
Nov 27, 2015 5.100 5.100 5.100 5.100 200 +0.00(+0.00%)
Nov 20, 2015 4.710 5.100 4.710 5.100 560 +0.10(+2.00%)
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.