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 (%)
Feb 28, 2019 8.350 8.350 8.350 0 +0.15(+1.83%)
Feb 26, 2019 8.200 8.200 8.200 0 +0.00(+0.00%)
Feb 25, 2019 8.200 8.200 8.200 8.200 3,996 +0.00(+0.00%)
Feb 22, 2019 8.200 8.200 8.200 66 +0.00(+0.00%)
Feb 21, 2019 8.200 8.200 8.200 8.200 451 +0.00(+0.00%)
Feb 19, 2019 8.200 8.200 8.200 0 +0.05(+0.61%)
Feb 15, 2019 8.150 8.150 8.150 8.150 100 +0.05(+0.62%)
Feb 13, 2019 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 11, 2019 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 08, 2019 8.100 8.100 8.100 8.100 100 +0.05(+0.62%)
Feb 06, 2019 8.050 8.050 8.050 0 +0.03(+0.37%)
Feb 05, 2019 7.850 8.020 7.850 8.020 600 +0.24(+3.08%)
Jan 31, 2019 7.780 7.780 7.780 0 -0.02(-0.26%)
Jan 29, 2019 7.800 7.800 7.800 0 +0.05(+0.65%)
Jan 24, 2019 7.750 7.750 7.750 0 +0.09(+1.17%)
Jan 22, 2019 7.660 7.660 7.660 0 +0.04(+0.52%)
Jan 11, 2019 7.620 7.620 7.620 0 +0.02(+0.26%)
Jan 08, 2019 7.600 7.600 7.600 0 +0.03(+0.40%)
Jan 03, 2019 7.570 7.570 7.570 0 +0.00(+0.00%)
Dec 31, 2018 7.570 7.570 7.570 0 +0.07(+0.93%)
Dec 28, 2018 7.750 7.750 7.500 7.500 500 -0.75(-9.09%)
Dec 21, 2018 8.250 8.250 8.250 0 -0.03(-0.36%)
Dec 20, 2018 7.590 8.290 7.590 8.280 3,100 +1.18(+16.62%)
Dec 19, 2018 7.700 7.700 7.100 7.100 4,800 -0.92(-11.47%)
Dec 17, 2018 8.020 8.020 8.020 0 +0.00(+0.00%)
Dec 13, 2018 8.020 8.020 8.020 0 +0.00(+0.00%)
Dec 12, 2018 8.050 8.050 8.020 8.020 400 -0.03(-0.37%)
Dec 10, 2018 8.050 8.050 8.050 0 -0.01(-0.12%)
Nov 26, 2018 8.060 8.060 8.060 0 -0.04(-0.49%)
Nov 21, 2018 8.100 8.100 8.100 0 -0.05(-0.61%)
Nov 20, 2018 8.160 8.160 8.150 8.150 10,370 +0.00(+0.00%)
Nov 14, 2018 8.150 8.150 8.150 0 +0.05(+0.62%)
Nov 09, 2018 8.100 8.100 8.100 0 +0.00(+0.00%)
Nov 05, 2018 8.100 8.100 8.100 0 +0.03(+0.37%)
Nov 02, 2018 8.100 8.100 8.060 8.070 3,400 +0.01(+0.12%)
Nov 01, 2018 8.300 8.300 8.060 8.060 4,000 -0.24(-2.89%)
Oct 31, 2018 8.590 8.590 8.300 8.300 2,200 -0.25(-2.92%)
Oct 30, 2018 8.600 8.600 8.550 8.550 500 -0.30(-3.39%)
Oct 23, 2018 8.850 8.850 8.850 0 +0.10(+1.14%)
Oct 22, 2018 8.750 8.750 8.750 8.750 5,000 -0.10(-1.13%)
Oct 18, 2018 8.850 8.850 8.850 0 +0.11(+1.26%)
Oct 12, 2018 8.740 8.740 8.740 0 -0.01(-0.11%)
Oct 11, 2018 8.750 8.750 8.750 8.750 460 +0.00(+0.00%)
Oct 09, 2018 8.750 8.750 8.750 0 -0.10(-1.13%)
Oct 08, 2018 8.850 8.850 8.850 5 +0.00(+0.00%)
Oct 04, 2018 8.850 8.850 8.850 0 +0.00(+0.00%)
Oct 03, 2018 8.850 8.850 8.850 8.850 100 +0.05(+0.57%)
Oct 02, 2018 8.800 8.800 8.800 8.800 100 +0.00(+0.00%)
Oct 01, 2018 8.590 8.800 8.590 8.800 2,008 +0.16(+1.85%)
Sep 26, 2018 8.640 8.640 8.640 0 -0.00(-0.02%)
Sep 20, 2018 8.642 8.642 8.642 0 +0.00(+0.02%)
Sep 19, 2018 8.640 8.640 8.640 8.640 100 +0.19(+2.22%)
Sep 18, 2018 8.452 8.452 8.452 8.452 200 -0.19(-2.18%)
Sep 14, 2018 8.640 8.640 8.640 0 +0.29(+3.45%)
Sep 12, 2018 8.352 8.352 8.352 0 +0.00(+0.00%)
Sep 11, 2018 8.352 8.352 8.352 34 +0.00(+0.00%)
Sep 10, 2018 8.352 8.352 8.352 8.352 200 -0.19(-2.20%)
Sep 06, 2018 8.540 8.540 8.540 0 +0.21(+2.52%)
Sep 05, 2018 8.330 8.330 8.330 8.330 7,100 +0.13(+1.56%)
Sep 04, 2018 8.202 8.202 8.202 8.202 100 +0.00(+0.02%)
Aug 31, 2018 8.200 8.200 8.200 0 -0.04(-0.49%)
Aug 27, 2018 8.240 8.240 8.240 0 +0.09(+1.08%)
Aug 23, 2018 8.152 8.152 8.152 0 +0.00(+0.01%)
Aug 22, 2018 8.151 8.151 8.151 8.151 2,000 +0.00(+0.01%)
Aug 16, 2018 8.150 8.150 8.150 0 -0.10(-1.21%)
Aug 14, 2018 8.250 8.250 8.250 0 +0.10(+1.23%)
Aug 13, 2018 8.150 8.150 8.150 8.150 400 +0.05(+0.59%)
Aug 06, 2018 8.102 8.102 8.102 0 -0.05(-0.59%)
Aug 03, 2018 8.150 8.150 8.150 8.150 200 +0.00(+0.00%)
Jul 31, 2018 8.150 8.150 8.150 0 -0.00(-0.02%)
Jul 25, 2018 8.152 8.152 8.152 0 -0.35(-4.09%)
Jul 18, 2018 8.500 8.500 8.500 0 +0.35(+4.27%)
Jul 16, 2018 8.152 8.152 8.152 0 +0.05(+0.63%)
Jul 09, 2018 8.101 8.101 8.101 0 -0.20(-2.40%)
Jul 02, 2018 8.300 8.300 8.300 0 +0.30(+3.72%)
Jun 25, 2018 8.002 8.002 8.002 0 -0.25(-3.01%)
Jun 21, 2018 8.250 8.250 8.250 0 +0.25(+3.10%)
Jun 20, 2018 7.910 8.002 7.910 8.002 500 +0.15(+1.94%)
Jun 19, 2018 7.950 7.950 7.850 7.850 1,635 -0.15(-1.88%)
Jun 14, 2018 8.000 8.000 8.000 0 +0.05(+0.63%)
Jun 13, 2018 7.950 7.950 7.950 7.950 500 +0.05(+0.63%)
May 22, 2018 7.900 7.900 7.900 0 +0.00(+0.00%)
May 21, 2018 8.000 8.000 7.900 7.900 200 +0.00(+0.00%)
May 18, 2018 8.000 8.000 7.900 7.900 2,100 -0.10(-1.25%)
May 17, 2018 8.000 8.000 8.000 8.000 110 +0.00(+0.00%)
May 16, 2018 8.000 8.000 8.000 8.000 1,500 +0.00(+0.00%)
May 15, 2018 8.000 8.000 8.000 8.000 268 +0.00(+0.00%)
May 11, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
May 10, 2018 8.000 8.000 7.900 8.000 2,350 +0.10(+1.27%)
May 09, 2018 7.900 7.900 7.900 7.900 1,875 +0.05(+0.64%)
May 08, 2018 7.850 7.850 7.850 7.850 882 +0.00(+0.00%)
May 04, 2018 7.850 7.850 7.850 0 -0.45(-5.42%)
May 03, 2018 8.250 8.300 7.800 8.300 5,500 -0.09(-1.07%)
Apr 30, 2018 8.390 8.390 8.390 0 -0.01(-0.12%)
Apr 13, 2018 8.400 8.400 8.400 0 +0.40(+5.00%)
Apr 11, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 10, 2018 8.000 8.000 8.000 8.000 279 +0.07(+0.86%)
Mar 28, 2018 7.932 7.932 7.932 0 +0.00(+0.03%)
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.