Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community First Bancorporation (OP: CFOK )

6.820 UNCHANGED
Last Price Updated: 3:08 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 6.820 0 -0.03(-0.44%)
Apr 17, 2024 7.090 7.100 6.850 6.850 4,849 -0.35(-4.86%)
Apr 12, 2024 7.200 0 +0.15(+2.13%)
Apr 10, 2024 7.050 0 -0.15(-2.05%)
Apr 09, 2024 7.200 7.210 7.150 7.197 16,400 -0.01(-0.17%)
Apr 08, 2024 7.150 7.300 7.150 7.210 15,900 +0.04(+0.56%)
Apr 05, 2024 7.210 7.210 7.135 7.170 26,723 +0.27(+3.91%)
Apr 04, 2024 7.160 7.160 6.900 6.900 5,300 -0.31(-4.30%)
Apr 03, 2024 7.210 7.210 7.210 7.210 3,000 +0.11(+1.55%)
Apr 02, 2024 7.100 7.100 7.100 7.100 100 -0.10(-1.39%)
Mar 28, 2024 7.200 0 +0.10(+1.41%)
Mar 25, 2024 7.100 0 +0.10(+1.43%)
Mar 22, 2024 7.050 7.100 7.000 7.000 6,135 -0.10(-1.41%)
Mar 21, 2024 7.100 7.100 7.100 7.100 1,546 -0.04(-0.56%)
Mar 20, 2024 7.150 7.180 7.100 7.140 2,054 -0.11(-1.52%)
Mar 18, 2024 7.250 0 +0.00(+0.00%)
Mar 15, 2024 7.250 7.250 7.250 7.250 216 +0.00(+0.00%)
Mar 14, 2024 7.250 7.253 7.250 7.250 5,191 +0.00(+0.00%)
Mar 12, 2024 7.250 0 +0.10(+1.40%)
Mar 11, 2024 7.250 7.250 7.100 7.150 8,342 -0.10(-1.38%)
Mar 07, 2024 7.250 100 -0.05(-0.68%)
Mar 06, 2024 7.450 7.450 7.300 7.300 5,400 -0.12(-1.62%)
Mar 04, 2024 7.420 0 +0.11(+1.50%)
Mar 01, 2024 7.310 7.310 7.310 7.310 600 -0.04(-0.54%)
Feb 29, 2024 7.350 7.360 7.310 7.350 23,546 +0.00(+0.00%)
Feb 28, 2024 7.380 7.380 7.350 7.350 2,000 -0.05(-0.68%)
Feb 27, 2024 7.400 7.400 7.380 7.400 4,600 -0.03(-0.40%)
Feb 26, 2024 7.430 7.430 7.400 7.430 2,699 -0.01(-0.13%)
Feb 23, 2024 7.440 7.440 7.440 7.440 6,000 +0.00(+0.00%)
Feb 22, 2024 7.500 7.500 7.439 7.440 12,600 -0.01(-0.11%)
Feb 21, 2024 7.450 7.450 7.430 7.449 11,600 +0.03(+0.45%)
Feb 20, 2024 7.300 7.490 7.300 7.415 1,800 +0.02(+0.23%)
Feb 16, 2024 7.350 7.400 7.300 7.398 4,500 -0.08(-1.07%)
Feb 15, 2024 7.490 7.490 7.460 7.478 2,750 -0.02(-0.23%)
Feb 14, 2024 7.300 7.500 7.300 7.495 53,331 +0.04(+0.60%)
Feb 13, 2024 7.450 7.450 7.450 7.450 2,100 -0.10(-1.29%)
Feb 12, 2024 7.500 7.550 7.500 7.548 3,500 -0.04(-0.55%)
Feb 09, 2024 7.550 7.600 7.550 7.589 2,375 -0.00(-0.01%)
Feb 08, 2024 7.500 7.600 7.350 7.590 10,090 +0.08(+1.07%)
Feb 07, 2024 7.600 7.700 7.500 7.510 25,200 -0.19(-2.47%)
Feb 06, 2024 7.800 7.800 7.700 7.700 2,164 -0.10(-1.28%)
Feb 05, 2024 7.940 8.000 7.697 7.800 12,409 -0.20(-2.50%)
Feb 02, 2024 8.000 8.000 7.310 8.000 7,260 -0.14(-1.78%)
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.