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 23, 2013 4.500 4.500 4.500 0 +0.50(+12.50%)
Aug 19, 2013 4.000 4.000 4.000 0 -0.50(-11.11%)
Aug 14, 2013 4.500 4.500 4.500 0 +0.25(+5.88%)
Aug 09, 2013 4.250 4.250 4.250 0 +0.00(+0.00%)
Aug 08, 2013 4.250 4.250 4.250 4.250 1,808 +0.00(+0.00%)
Aug 07, 2013 4.050 4.250 4.050 4.250 2,100 +0.20(+4.94%)
Aug 06, 2013 4.050 4.050 4.050 4.050 2,000 +0.05(+1.25%)
Aug 05, 2013 3.960 4.000 3.750 4.000 1,156 -0.05(-1.23%)
Aug 01, 2013 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 30, 2013 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 29, 2013 3.770 4.050 3.770 4.050 3,582 +0.28(+7.43%)
Jul 26, 2013 3.770 3.770 3.770 3.770 1,000 +0.00(+0.00%)
Jul 25, 2013 3.770 3.770 3.770 3.770 1,000 -0.28(-6.91%)
Jul 22, 2013 4.050 4.050 4.050 4.050 0 -0.35(-7.95%)
Jul 18, 2013 4.400 4.400 4.400 0 +0.65(+17.33%)
Jul 17, 2013 3.750 3.750 3.750 3.750 100 -0.01(-0.27%)
Jul 16, 2013 3.760 3.760 3.760 3.760 1,000 +0.15(+4.16%)
Jul 10, 2013 3.610 3.610 3.610 0 -0.79(-17.95%)
Jul 08, 2013 4.400 4.400 4.400 4.400 0 +0.64(+17.02%)
Jun 26, 2013 3.760 3.760 3.760 3.760 0 -0.73(-16.26%)
May 02, 2013 4.490 4.490 4.490 0 +0.94(+26.48%)
Apr 30, 2013 3.550 3.550 3.550 0 -0.95(-21.11%)
Apr 24, 2013 4.500 4.500 4.500 0 +1.00(+28.57%)
Apr 10, 2013 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 09, 2013 3.500 3.500 3.500 3.500 200 -0.50(-12.50%)
Mar 14, 2013 4.000 4.000 4.000 0 -0.27(-6.32%)
Mar 08, 2013 4.270 4.270 4.270 4.270 0 -0.49(-10.29%)
Feb 28, 2013 4.760 4.760 4.760 0 +0.76(+19.00%)
Feb 11, 2013 4.000 4.000 4.000 0 +0.20(+5.26%)
Feb 07, 2013 3.800 3.800 3.800 0 -0.20(-5.00%)
Feb 05, 2013 4.000 4.000 4.000 0 +0.35(+9.59%)
Feb 04, 2013 3.650 3.650 3.650 3.650 1,100 +0.15(+4.29%)
Jan 28, 2013 3.500 3.500 3.500 0 +0.20(+6.06%)
Jan 15, 2013 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 12, 2013 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 11, 2013 3.300 3.300 3.300 3.300 1,794 +0.00(+0.00%)
Jan 10, 2013 3.360 3.360 3.300 3.300 1,600 -0.10(-2.94%)
Jan 09, 2013 3.400 3.400 3.400 3.400 100 +0.00(+0.00%)
Jan 07, 2013 3.400 3.400 3.400 0 -0.60(-15.00%)
Dec 28, 2012 4.000 4.000 4.000 4.000 0 +0.50(+14.29%)
Dec 27, 2012 3.500 3.500 3.500 3.500 5,100 +0.00(+0.00%)
Dec 26, 2012 3.350 3.500 3.320 3.500 3,879 +0.15(+4.48%)
Dec 24, 2012 4.000 4.000 3.350 3.350 1,146 -0.55(-14.10%)
Dec 20, 2012 3.900 3.900 3.900 0 -1.10(-22.00%)
Dec 04, 2012 5.000 5.000 5.000 0 +0.80(+19.05%)
Nov 04, 2012 4.200 4.200 4.200 0 +0.00(+0.00%)
Nov 02, 2012 4.200 4.200 4.200 4.200 3,000 +0.05(+1.20%)
Oct 18, 2012 4.150 4.150 4.150 0 +0.15(+3.75%)
Oct 02, 2012 4.000 4.000 4.000 0 +0.10(+2.56%)
Sep 27, 2012 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Sep 25, 2012 3.900 3.900 3.900 0 -0.10(-2.50%)
Sep 20, 2012 4.000 4.000 4.000 0 +0.38(+10.50%)
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.