Skip to main content

Community First Bancorporation (OP: CFOK )

7.100 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 7.500 0 +0.04(+0.54%)
Aug 29, 2022 7.460 0 -0.04(-0.53%)
Aug 17, 2022 7.500 0 +0.00(+0.00%)
Aug 11, 2022 7.500 0 -0.85(-10.18%)
Aug 05, 2022 8.350 0 +0.35(+4.37%)
Aug 01, 2022 8.000 0 +0.00(+0.00%)
Jul 28, 2022 8.000 0 +0.60(+8.11%)
Jul 05, 2022 7.400 0 -0.27(-3.52%)
Jun 28, 2022 7.670 0 -0.33(-4.13%)
Jun 10, 2022 8.000 0 -0.36(-4.31%)
Jun 08, 2022 8.360 0 +0.41(+5.16%)
Jun 06, 2022 7.950 0 +0.00(+0.00%)
Jun 01, 2022 7.950 0 +0.20(+2.58%)
May 26, 2022 7.750 35 +0.09(+1.17%)
May 25, 2022 7.660 7.660 7.660 7.660 100 -0.04(-0.52%)
May 23, 2022 7.700 0 -0.19(-2.41%)
May 13, 2022 7.890 0 +0.00(+0.00%)
May 11, 2022 7.890 0 -0.11(-1.38%)
May 10, 2022 8.350 8.350 8.000 8.000 1,615 +0.00(+0.00%)
May 09, 2022 8.100 8.100 8.000 8.000 6,995 -0.35(-4.19%)
May 04, 2022 8.350 0 +0.24(+2.96%)
May 03, 2022 8.110 8.110 8.110 8.110 100 -0.14(-1.70%)
Apr 26, 2022 8.250 0 +0.17(+2.10%)
Apr 21, 2022 8.080 0 -0.08(-1.04%)
Apr 19, 2022 8.165 0 +0.07(+0.93%)
Apr 18, 2022 8.090 8.090 8.090 8.090 300 -0.28(-3.35%)
Apr 08, 2022 8.370 0 +0.31(+3.85%)
Apr 07, 2022 8.060 8.060 8.060 8.060 465 +0.01(+0.12%)
Apr 06, 2022 8.050 8.050 8.050 8.050 240 -0.32(-3.82%)
Apr 05, 2022 8.250 8.370 8.250 8.370 200 +0.01(+0.12%)
Apr 04, 2022 8.360 8.360 8.360 8.360 103 +0.28(+3.47%)
Mar 31, 2022 8.080 87 -0.32(-3.81%)
Mar 29, 2022 8.400 0 +0.29(+3.58%)
Mar 28, 2022 8.120 8.120 8.110 8.110 300 -0.29(-3.45%)
Mar 24, 2022 8.400 0 -0.10(-1.18%)
Mar 22, 2022 8.500 13 -0.20(-2.30%)
Mar 14, 2022 8.700 0 +0.00(+0.00%)
Mar 11, 2022 8.690 8.700 8.690 8.700 200 +0.00(+0.00%)
Mar 10, 2022 8.590 8.700 8.590 8.700 1,100 +0.01(+0.12%)
Mar 09, 2022 8.790 8.800 8.690 8.690 950 -0.16(-1.81%)
Mar 04, 2022 8.850 0 +0.10(+1.14%)
Mar 03, 2022 8.750 8.750 8.750 8.750 1,250 +0.20(+2.34%)
Feb 28, 2022 8.550 0 -0.15(-1.72%)
Feb 23, 2022 8.700 0 -0.30(-3.33%)
Feb 15, 2022 9.000 63 +0.55(+6.51%)
Feb 14, 2022 8.450 8.450 8.450 8.450 745 +0.06(+0.72%)
Feb 11, 2022 8.400 8.400 8.390 8.390 250 -0.01(-0.12%)
Feb 10, 2022 8.400 8.400 8.400 8.400 301 +0.01(+0.12%)
Feb 08, 2022 8.390 0 -0.01(-0.12%)
Feb 03, 2022 8.400 0 -0.05(-0.59%)
Jan 28, 2022 8.450 0 +0.05(+0.60%)
Jan 25, 2022 8.400 0 +0.00(+0.00%)
Jan 20, 2022 8.400 0 +0.15(+1.82%)
Jan 18, 2022 8.250 0 +0.30(+3.77%)
Jan 13, 2022 7.950 0 +0.00(+0.00%)
Jan 12, 2022 7.950 7.950 7.950 7.950 100 +0.00(+0.00%)
Jan 11, 2022 7.690 8.000 7.690 7.950 4,804 +0.25(+3.25%)
Jan 07, 2022 7.700 7.700 7.700 0 -0.25(-3.14%)
Dec 31, 2021 7.950 7.950 7.950 0 +0.00(+0.00%)
Dec 29, 2021 7.950 7.950 7.950 0 -0.05(-0.62%)
Dec 27, 2021 8.000 8.000 8.000 0 +0.05(+0.63%)
Dec 21, 2021 7.950 7.950 7.950 0 +0.47(+6.28%)
Dec 20, 2021 7.450 7.480 7.450 7.480 18,877 -0.52(-6.50%)
Dec 16, 2021 8.000 8.000 8.000 0 +0.03(+0.38%)
Dec 13, 2021 7.970 7.970 7.970 0 +0.22(+2.84%)
Dec 10, 2021 7.750 7.750 7.750 7.750 100 +0.45(+6.16%)
Dec 09, 2021 7.300 7.300 7.300 7.300 100 -0.70(-8.75%)
Dec 08, 2021 7.950 8.000 7.750 8.000 304 +0.25(+3.23%)
Dec 06, 2021 7.750 7.750 7.750 0 +0.25(+3.33%)
Dec 03, 2021 7.250 7.500 7.250 7.500 6,451 +0.00(+0.00%)
Dec 02, 2021 7.490 7.500 7.490 7.500 9,754 +0.05(+0.67%)
Nov 30, 2021 7.450 7.450 7.450 0 +0.00(+0.00%)
Nov 23, 2021 7.450 7.450 7.450 0 +0.20(+2.76%)
Nov 22, 2021 7.250 7.250 7.250 7.250 590 -0.20(-2.68%)
Nov 18, 2021 7.450 7.450 7.450 0 +0.31(+4.34%)
Nov 16, 2021 7.140 7.140 7.140 0 -0.30(-4.03%)
Nov 15, 2021 7.440 7.440 7.440 7.440 100 +0.54(+7.83%)
Nov 11, 2021 6.900 6.900 6.900 0 -0.50(-6.76%)
Nov 09, 2021 7.400 7.400 7.350 7.400 2,000 +0.15(+2.07%)
Nov 08, 2021 7.250 7.250 7.250 7.250 704 +0.00(+0.00%)
Oct 15, 2021 7.250 7.250 7.250 0 +0.05(+0.69%)
Oct 14, 2021 7.200 7.200 7.200 7.200 300 +0.20(+2.86%)
Oct 05, 2021 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 20, 2021 7.000 7.000 7.000 0 -0.25(-3.45%)
Sep 17, 2021 7.250 7.250 7.250 7.250 100 +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.