Community First Bancorporation (OP: CFOK )
7.600
-0.100
(-1.30%)
Streaming Delayed Price
Updated: 10:30 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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.
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.