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 +0.050 (+0.77%)
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 (%)
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%)
Nov 04, 2015 5.000 5.000 5.000 0 -0.20(-3.85%)
Oct 28, 2015 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 21, 2015 5.200 5.200 5.200 0 -0.05(-0.95%)
Oct 16, 2015 5.250 5.250 5.250 0 +0.15(+2.94%)
Sep 15, 2015 5.100 5.100 5.100 0 -0.15(-2.86%)
Sep 14, 2015 5.250 5.250 5.250 5.250 100 +0.25(+5.00%)
Sep 11, 2015 5.000 5.000 5.000 5.000 6,234 +0.00(+0.00%)
Sep 09, 2015 5.000 5.000 5.000 35 +0.00(+0.00%)
Sep 08, 2015 5.000 5.000 5.000 5.000 900 +0.01(+0.20%)
Sep 03, 2015 4.990 4.990 4.990 0 +0.49(+10.89%)
Sep 02, 2015 4.260 4.500 4.260 4.500 1,325 +0.26(+6.13%)
Aug 12, 2015 4.240 4.240 4.240 80 -0.51(-10.74%)
Aug 10, 2015 4.750 4.750 4.750 0 +0.51(+12.03%)
Aug 06, 2015 4.240 4.240 4.240 0 -0.76(-15.20%)
Jul 29, 2015 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 24, 2015 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 23, 2015 4.700 5.000 4.700 5.000 1,640 +0.00(+0.00%)
Jul 22, 2015 5.000 5.000 5.000 5.000 1,800 +0.00(+0.00%)
Jul 21, 2015 5.000 5.000 5.000 5.000 900 -0.09(-1.77%)
Jul 13, 2015 5.090 5.090 5.090 0 +0.34(+7.16%)
Jul 10, 2015 4.750 4.750 4.750 4.750 500 +0.25(+5.56%)
Jul 07, 2015 4.500 4.500 4.500 0 -1.05(-18.92%)
Jun 30, 2015 5.550 5.550 5.550 0 -0.05(-0.89%)
Jun 25, 2015 5.600 5.600 5.600 0 +0.65(+13.13%)
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.