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 31, 2017 7.220 7.220 7.220 0 -0.03(-0.41%)
Aug 30, 2017 7.250 7.250 7.250 7.250 6,000 +0.15(+2.11%)
Aug 25, 2017 7.100 7.100 7.100 0 -0.15(-2.07%)
Aug 17, 2017 7.250 7.250 7.250 0 +0.15(+2.11%)
Aug 16, 2017 7.100 7.100 7.100 7.100 1,613 +0.00(+0.00%)
Aug 03, 2017 7.100 7.100 7.100 0 +0.00(+0.00%)
Aug 02, 2017 7.150 7.150 7.100 7.100 2,000 -0.10(-1.39%)
Jul 31, 2017 7.200 7.200 7.200 0 +0.25(+3.60%)
Jul 25, 2017 6.950 6.950 6.950 0 -0.10(-1.42%)
Jul 24, 2017 7.050 7.050 7.050 7.050 835 -0.05(-0.70%)
Jul 21, 2017 7.100 7.100 7.100 7.100 1,000 -0.10(-1.39%)
Jul 03, 2017 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jun 29, 2017 7.200 7.200 7.200 0 +0.01(+0.14%)
Jun 28, 2017 7.190 7.190 7.190 7.190 690 +0.14(+1.99%)
Jun 26, 2017 7.050 7.050 7.050 0 +0.10(+1.44%)
Jun 22, 2017 6.950 6.950 6.950 0 +0.00(+0.00%)
Jun 21, 2017 6.950 6.950 6.950 6.950 590 -0.30(-4.14%)
Jun 09, 2017 7.250 7.250 7.250 0 +0.35(+5.07%)
Jun 05, 2017 6.900 6.900 6.900 28 -0.05(-0.72%)
May 30, 2017 6.950 6.950 6.950 30 -0.30(-4.14%)
May 26, 2017 7.250 7.250 7.250 7.250 200 +0.00(+0.00%)
May 25, 2017 7.250 7.250 7.250 7.250 100 -0.20(-2.68%)
May 11, 2017 7.450 7.450 7.450 0 +0.50(+7.19%)
May 09, 2017 6.950 6.950 6.950 0 +0.10(+1.46%)
May 02, 2017 6.850 6.850 6.850 0 -0.15(-2.14%)
Apr 28, 2017 7.000 7.000 7.000 0 +0.00(+0.00%)
Apr 26, 2017 7.000 7.000 7.000 0 +0.01(+0.14%)
Apr 25, 2017 6.990 6.990 6.990 6.990 100 +0.19(+2.79%)
Apr 21, 2017 6.800 6.800 6.800 0 +0.03(+0.44%)
Apr 19, 2017 6.770 6.770 6.770 0 -0.18(-2.59%)
Apr 06, 2017 6.950 6.950 6.950 0 +0.00(+0.00%)
Mar 30, 2017 6.950 6.950 6.950 0 +0.32(+4.83%)
Mar 29, 2017 7.000 7.000 6.630 6.630 590 -0.31(-4.47%)
Mar 27, 2017 6.940 6.940 6.940 0 +0.04(+0.58%)
Mar 23, 2017 6.900 6.900 6.900 0 +0.05(+0.73%)
Mar 21, 2017 6.850 6.850 6.850 0 +0.00(+0.00%)
Mar 10, 2017 6.850 6.850 6.850 0 +0.22(+3.32%)
Mar 08, 2017 6.630 6.630 6.630 0 -0.17(-2.50%)
Mar 07, 2017 6.800 6.800 6.800 6.800 100 +0.19(+2.87%)
Feb 28, 2017 6.610 6.610 6.610 0 -0.19(-2.79%)
Feb 17, 2017 6.800 6.800 6.800 0 +0.30(+4.62%)
Feb 10, 2017 6.500 6.500 6.500 0 -0.25(-3.70%)
Feb 03, 2017 6.750 6.750 6.750 0 +0.00(+0.00%)
Feb 02, 2017 6.750 6.750 6.750 6.750 150 +0.00(+0.00%)
Feb 01, 2017 6.650 6.750 6.650 6.750 1,506 +0.15(+2.27%)
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%)
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.