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, 2017 6.600 6.600 6.600 6.600 2,300 +0.00(+0.00%)
Jan 30, 2017 6.600 6.600 6.600 6.600 200 +0.15(+2.31%)
Jan 27, 2017 6.750 6.750 6.451 6.451 5,761 -1.25(-16.22%)
Jan 24, 2017 7.700 7.700 7.700 0 +1.21(+18.64%)
Jan 23, 2017 6.490 6.490 6.490 6.490 500 +0.04(+0.62%)
Jan 20, 2017 6.600 6.600 6.450 6.450 500 -0.14(-2.12%)
Jan 18, 2017 6.590 6.590 6.590 0 +0.06(+0.92%)
Jan 17, 2017 6.700 6.700 6.530 6.530 790 +0.03(+0.46%)
Jan 13, 2017 6.500 6.500 6.500 0 -0.30(-4.41%)
Jan 06, 2017 6.800 6.800 6.800 0 +0.05(+0.74%)
Jan 05, 2017 6.750 6.750 6.750 6.750 1,000 +0.39(+6.13%)
Jan 03, 2017 6.360 6.360 6.360 0 -0.24(-3.64%)
Dec 30, 2016 6.600 6.600 6.600 0 -0.30(-4.35%)
Dec 29, 2016 6.300 6.900 6.300 6.900 2,127 +0.15(+2.22%)
Dec 28, 2016 6.750 6.750 6.750 6.750 100 +0.00(+0.00%)
Dec 27, 2016 6.360 6.750 6.300 6.750 969 +0.05(+0.75%)
Dec 23, 2016 6.700 6.700 6.700 0 +0.34(+5.35%)
Dec 21, 2016 6.360 6.360 6.360 0 +0.00(+0.00%)
Dec 16, 2016 6.360 6.360 6.360 24 -0.33(-4.93%)
Dec 15, 2016 6.600 6.690 6.600 6.690 1,456 +0.09(+1.36%)
Dec 13, 2016 6.600 6.600 6.600 0 +0.00(+0.00%)
Dec 12, 2016 6.650 6.650 6.600 6.600 1,250 +0.26(+4.10%)
Dec 09, 2016 6.341 6.341 6.340 6.340 1,102 -0.36(-5.37%)
Dec 08, 2016 6.700 6.700 6.700 6.700 450 +0.20(+3.08%)
Dec 02, 2016 6.500 6.500 6.500 0 -0.05(-0.76%)
Nov 28, 2016 6.550 6.550 6.550 0 -0.05(-0.76%)
Nov 25, 2016 6.600 6.600 6.600 6.600 100 +0.29(+4.58%)
Nov 21, 2016 6.311 6.311 6.311 0 -0.29(-4.38%)
Nov 18, 2016 6.600 6.600 6.600 6.600 200 +0.30(+4.76%)
Nov 10, 2016 6.300 6.300 6.300 0 +0.00(+0.00%)
Nov 08, 2016 6.300 6.300 6.300 0 +0.05(+0.80%)
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%)
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.