Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Communities First Financial Corp (OP: CFST )

N/A UNCHANGED
Last Price Updated: 2:48 PM EDT, Aug 28, 2023 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 (%)
Nov 30, 2020 30.75 30.75 30.75 30.75 100 +0.25(+0.82%)
Nov 27, 2020 30.50 30.50 30.50 30.50 200 -0.50(-1.61%)
Nov 25, 2020 31.00 31.00 31.00 31.00 2,000 +0.00(+0.00%)
Nov 24, 2020 31.00 31.00 31.00 31.00 1,900 +1.00(+3.33%)
Nov 20, 2020 30.00 30.00 30.00 0 -0.50(-1.64%)
Nov 19, 2020 30.50 30.50 30.50 30.50 100 +0.50(+1.67%)
Nov 18, 2020 29.99 30.00 29.99 30.00 4,480 +0.91(+3.13%)
Nov 17, 2020 29.09 29.09 29.09 29.09 498 +0.39(+1.36%)
Nov 16, 2020 28.70 28.70 28.70 28.70 120 +0.30(+1.06%)
Nov 13, 2020 28.40 28.40 28.40 28.40 800 -1.60(-5.33%)
Nov 11, 2020 30.00 30.00 30.00 0 +0.00(+0.00%)
Nov 10, 2020 30.00 30.00 30.00 30.00 1,038 +0.00(+0.00%)
Nov 09, 2020 28.50 30.00 28.50 30.00 10,052 +2.00(+7.14%)
Nov 06, 2020 27.79 28.00 27.79 28.00 1,400 +1.65(+6.26%)
Nov 05, 2020 26.35 26.35 26.35 26.35 161 -0.65(-2.41%)
Nov 03, 2020 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 30, 2020 27.00 27.00 27.00 0 -0.78(-2.81%)
Oct 29, 2020 27.00 27.79 27.00 27.78 340 +1.56(+5.95%)
Oct 28, 2020 26.32 26.32 26.22 26.22 400 -0.13(-0.49%)
Oct 26, 2020 26.35 26.35 26.35 0 -0.65(-2.41%)
Oct 22, 2020 27.00 27.00 27.00 0 -0.10(-0.37%)
Oct 21, 2020 28.00 28.00 27.10 27.10 2,710 -0.90(-3.21%)
Oct 20, 2020 27.00 30.00 27.00 28.00 4,321 +1.75(+6.67%)
Oct 19, 2020 25.50 26.25 25.50 26.25 900 +1.84(+7.54%)
Oct 16, 2020 24.41 24.41 24.41 24.41 1,500 +0.00(+0.00%)
Oct 15, 2020 24.50 24.50 24.01 24.41 3,100 -0.09(-0.37%)
Oct 14, 2020 24.40 24.50 24.40 24.50 5,500 +0.10(+0.41%)
Oct 13, 2020 24.50 24.50 24.40 24.40 1,300 +0.00(+0.00%)
Oct 12, 2020 24.40 24.40 24.40 24.40 300 -0.09(-0.37%)
Oct 08, 2020 24.49 24.49 24.49 0 -0.01(-0.04%)
Oct 07, 2020 24.50 24.50 24.50 24.50 100 +0.50(+2.08%)
Oct 06, 2020 24.00 24.00 24.00 24.00 100 +0.45(+1.91%)
Oct 02, 2020 23.55 23.55 23.55 0 +0.05(+0.21%)
Sep 29, 2020 23.50 23.50 23.50 0 -0.55(-2.29%)
Sep 28, 2020 24.25 24.25 24.02 24.05 3,055 -0.20(-0.82%)
Sep 25, 2020 24.30 24.30 24.25 24.25 5,400 -0.59(-2.38%)
Sep 24, 2020 24.95 24.95 24.84 24.84 400 -0.16(-0.64%)
Sep 23, 2020 25.25 25.25 25.00 25.00 1,307 +0.00(+0.00%)
Sep 21, 2020 25.00 25.00 25.00 0 -0.20(-0.79%)
Sep 17, 2020 25.20 25.20 25.20 0 -0.25(-0.98%)
Sep 16, 2020 25.45 25.45 25.45 122 +0.00(+0.00%)
Sep 15, 2020 25.30 25.45 25.30 25.45 6,100 +0.30(+1.19%)
Sep 14, 2020 25.15 25.15 25.15 25.15 200 -0.55(-2.14%)
Sep 11, 2020 25.65 25.70 25.65 25.70 300 +0.10(+0.39%)
Sep 10, 2020 25.60 25.60 25.60 25.60 300 +0.34(+1.35%)
Sep 08, 2020 25.26 25.26 25.26 0 +0.11(+0.44%)
Sep 01, 2020 25.15 25.15 25.15 0 -0.01(-0.02%)
Aug 31, 2020 25.15 25.16 25.15 25.16 500 -0.09(-0.38%)
Aug 28, 2020 25.25 25.25 25.25 25.25 200 +0.00(+0.00%)
Aug 27, 2020 25.25 25.25 25.25 25.25 32,700 +0.00(+0.00%)
Aug 24, 2020 25.25 25.25 25.25 0 +0.00(+0.00%)
Aug 18, 2020 25.25 25.25 25.25 0 +0.20(+0.80%)
Aug 14, 2020 25.05 25.05 25.05 0 +0.00(+0.00%)
Aug 12, 2020 25.05 25.05 25.05 0 +0.00(+0.00%)
Aug 11, 2020 25.25 25.25 25.05 25.05 4,268 -0.07(-0.28%)
Aug 10, 2020 25.12 25.12 25.12 125 +0.00(+0.00%)
Aug 07, 2020 25.25 25.25 25.12 25.12 900 -0.13(-0.51%)
Aug 05, 2020 25.25 25.25 25.25 0 -0.75(-2.88%)
Aug 03, 2020 26.00 26.00 26.00 0 +0.45(+1.76%)
Jul 29, 2020 25.55 25.55 25.55 0 -0.45(-1.73%)
Jul 28, 2020 26.01 26.01 26.00 26.00 249 -1.00(-3.70%)
Jul 27, 2020 26.75 27.00 26.75 27.00 700 +0.25(+0.93%)
Jul 24, 2020 25.70 26.75 25.70 26.75 7,800 +0.75(+2.88%)
Jul 23, 2020 26.00 26.00 26.00 26.00 300 +0.40(+1.56%)
Jul 22, 2020 26.00 26.00 25.60 25.60 1,951 -0.15(-0.58%)
Jul 21, 2020 22.55 27.85 22.55 25.75 11,412 +3.70(+16.78%)
Jul 17, 2020 22.05 22.05 22.05 0 -0.45(-2.00%)
Jul 16, 2020 22.30 22.50 21.75 22.50 3,010 -0.05(-0.22%)
Jul 14, 2020 22.55 22.55 22.55 0 +0.00(+0.00%)
Jul 10, 2020 22.55 22.55 22.55 0 +0.00(+0.00%)
Jul 09, 2020 22.85 22.85 22.55 22.55 2,200 -0.45(-1.96%)
Jul 08, 2020 23.00 23.00 23.00 23.00 700 +0.20(+0.88%)
Jul 07, 2020 22.80 22.80 22.80 22.80 383 -0.40(-1.72%)
Jul 06, 2020 22.80 23.20 22.80 23.20 1,000 +0.40(+1.75%)
Jul 02, 2020 22.80 22.80 22.80 22.80 1,000 +0.00(+0.00%)
Jul 01, 2020 22.80 22.80 22.80 22.80 2,000 -0.20(-0.87%)
Jun 29, 2020 23.00 23.00 23.00 0 +0.10(+0.44%)
Jun 26, 2020 22.90 22.90 22.90 22.90 100 +0.00(+0.00%)
Jun 24, 2020 22.90 22.90 22.90 0 -0.10(-0.43%)
Jun 15, 2020 23.00 23.00 23.00 0 -0.05(-0.22%)
Jun 12, 2020 23.05 23.05 23.05 23.05 300 +0.05(+0.22%)
Jun 10, 2020 23.00 23.00 23.00 0 +0.09(+0.39%)
Jun 09, 2020 22.50 23.00 22.50 22.91 3,288 +0.16(+0.70%)
Jun 08, 2020 22.74 22.75 22.74 22.75 2,577 +0.00(+0.00%)
Jun 05, 2020 22.25 22.75 22.25 22.75 400 +0.75(+3.41%)
Jun 04, 2020 22.00 22.00 22.00 22.00 466 +0.25(+1.15%)
Jun 03, 2020 21.65 21.75 21.65 21.75 300 +0.10(+0.46%)
Jun 02, 2020 21.65 21.65 21.65 21.65 100 +0.17(+0.79%)
Jun 01, 2020 21.48 21.48 21.48 21.48 17,000 +0.13(+0.61%)
May 29, 2020 21.35 21.35 21.35 21.35 1,600 -0.20(-0.93%)
May 27, 2020 21.55 21.55 21.55 0 -0.05(-0.23%)
May 26, 2020 21.45 21.60 21.40 21.60 2,665 +0.65(+3.10%)
May 22, 2020 20.95 20.95 20.95 20.95 700 +0.10(+0.48%)
May 18, 2020 20.85 20.85 20.85 0 +0.05(+0.24%)
May 15, 2020 21.05 21.05 20.80 20.80 400 -0.45(-2.12%)
May 14, 2020 21.25 21.25 21.25 21.25 500 -0.25(-1.16%)
May 12, 2020 21.50 21.50 21.50 0 -0.20(-0.92%)
May 11, 2020 21.90 21.90 21.70 21.70 1,173 -0.50(-2.25%)
May 05, 2020 22.20 22.20 22.20 0 +0.45(+2.07%)
May 04, 2020 22.20 22.20 21.75 21.75 1,200 +0.05(+0.23%)
May 01, 2020 21.85 21.85 21.70 21.70 2,200 -0.49(-2.21%)
Apr 30, 2020 22.19 22.19 22.19 22.19 200 -0.05(-0.22%)
Apr 29, 2020 21.99 22.24 21.99 22.24 3,705 +0.74(+3.44%)
Apr 28, 2020 21.50 21.50 21.50 21.50 100 +0.16(+0.75%)
Apr 27, 2020 21.00 21.35 21.00 21.34 3,100 +0.40(+1.91%)
Apr 24, 2020 20.94 20.94 20.94 20.94 500 +0.49(+2.40%)
Apr 23, 2020 20.45 20.45 20.45 20.45 10,000 +0.05(+0.25%)
Apr 22, 2020 20.30 20.40 20.20 20.40 7,100 +0.30(+1.49%)
Apr 21, 2020 20.20 20.20 20.10 20.10 351 -0.10(-0.50%)
Apr 20, 2020 20.20 20.20 20.20 60 +0.00(+0.00%)
Apr 17, 2020 20.20 20.20 20.20 20.20 200 +0.15(+0.75%)
Apr 16, 2020 20.55 20.55 20.00 20.05 20,400 -0.60(-2.91%)
Apr 15, 2020 21.00 21.00 20.35 20.65 12,277 -0.06(-0.29%)
Apr 14, 2020 20.71 20.71 20.71 50 +0.00(+0.00%)
Apr 13, 2020 20.71 20.71 20.71 20.71 1,500 -0.69(-3.22%)
Apr 09, 2020 21.40 21.40 21.40 78 +0.00(+0.00%)
Apr 08, 2020 21.40 21.40 21.40 21.40 100 +1.05(+5.16%)
Apr 07, 2020 20.35 20.35 20.35 20.35 1,638 -0.44(-2.12%)
Apr 06, 2020 20.65 20.79 20.65 20.79 700 +0.54(+2.67%)
Apr 03, 2020 21.00 21.00 20.25 20.25 18,800 -0.75(-3.57%)
Apr 02, 2020 21.00 21.00 21.00 21.00 7,300 +0.00(+0.00%)
Apr 01, 2020 21.60 21.60 21.00 21.00 2,300 -2.00(-8.70%)
Mar 31, 2020 23.00 23.00 23.00 23.00 200 +1.00(+4.55%)
Mar 30, 2020 22.00 22.00 22.00 6 +0.00(+0.00%)
Mar 27, 2020 22.00 22.00 22.00 22.00 600 +0.00(+0.00%)
Mar 26, 2020 22.00 22.00 22.00 22.00 800 +1.00(+4.76%)
Mar 20, 2020 21.00 21.00 21.00 0 -0.05(-0.24%)
Mar 19, 2020 21.05 21.05 21.05 21.05 100 +0.00(+0.00%)
Mar 18, 2020 22.00 22.00 21.05 21.05 20,900 -1.45(-6.44%)
Mar 17, 2020 23.10 26.00 22.50 22.50 9,515 -0.50(-2.17%)
Mar 16, 2020 23.00 23.00 23.00 23.00 120 +0.00(+0.00%)
Mar 13, 2020 25.00 25.00 21.05 23.00 7,800 -2.50(-9.80%)
Mar 12, 2020 27.00 27.00 25.50 25.50 4,700 -1.60(-5.90%)
Mar 11, 2020 27.10 27.15 27.10 27.10 5,227 +0.00(+0.00%)
Mar 10, 2020 27.10 27.10 27.10 27.10 673 -0.01(-0.04%)
Mar 09, 2020 28.10 28.10 27.11 27.11 1,100 -1.09(-3.87%)
Mar 06, 2020 28.15 28.20 28.15 28.20 400 -0.10(-0.35%)
Mar 05, 2020 28.30 28.30 28.30 28.30 100 -0.19(-0.67%)
Mar 04, 2020 29.30 29.30 28.10 28.49 2,720 -1.01(-3.42%)
Feb 27, 2020 29.50 29.50 29.50 0 -0.75(-2.48%)
Feb 26, 2020 30.25 30.25 30.00 30.25 4,000 +0.00(+0.00%)
Feb 24, 2020 30.25 30.25 30.25 0 -2.75(-8.33%)
Feb 21, 2020 33.00 33.00 33.00 1 +0.00(+0.00%)
Feb 20, 2020 33.00 33.00 33.00 10 +0.00(+0.00%)
Feb 19, 2020 29.65 33.00 29.65 33.00 848 +3.35(+11.30%)
Feb 14, 2020 29.65 29.65 29.65 0 -0.10(-0.34%)
Feb 13, 2020 29.75 29.75 29.75 29.75 100 +0.15(+0.51%)
Feb 11, 2020 29.60 29.60 29.60 0 +0.00(+0.00%)
Feb 10, 2020 30.00 30.00 29.30 29.60 4,467 -0.40(-1.33%)
Feb 07, 2020 30.00 30.00 30.00 30.00 600 +0.00(+0.00%)
Feb 06, 2020 29.85 30.00 29.85 30.00 852 +0.50(+1.69%)
Feb 03, 2020 29.50 29.50 29.50 0 +0.00(+0.00%)
Jan 31, 2020 29.50 29.50 29.45 29.50 5,300 +0.00(+0.00%)
Jan 27, 2020 29.50 29.50 29.50 0 -0.35(-1.17%)
Jan 24, 2020 29.85 29.85 29.85 29.85 300 +0.29(+0.98%)
Jan 21, 2020 29.56 29.56 29.56 0 -0.19(-0.64%)
Jan 17, 2020 30.08 30.08 29.75 29.75 1,000 +0.25(+0.85%)
Jan 16, 2020 29.50 29.50 29.50 29.50 500 +0.25(+0.85%)
Jan 15, 2020 29.00 29.25 29.00 29.25 1,060 +0.25(+0.86%)
Jan 14, 2020 29.00 29.00 29.00 29.00 100 +0.00(+0.00%)
Jan 13, 2020 29.00 29.00 29.00 29.00 174 +0.30(+1.05%)
Jan 08, 2020 28.70 28.70 28.70 0 +0.00(+0.00%)
Jan 07, 2020 28.60 28.70 28.60 28.70 1,827 -0.10(-0.35%)
Jan 02, 2020 28.80 28.80 28.80 0 +0.05(+0.17%)
Dec 31, 2019 28.75 28.75 28.75 28.75 300 +0.10(+0.35%)
Dec 30, 2019 28.65 28.65 28.65 28.65 100 -0.35(-1.21%)
Dec 26, 2019 29.00 29.00 29.00 0 -1.00(-3.33%)
Dec 19, 2019 30.00 30.00 30.00 0 +1.00(+3.45%)
Dec 18, 2019 29.00 29.00 29.00 29.00 100 +0.35(+1.22%)
Dec 17, 2019 29.00 29.00 28.65 28.65 8,063 +0.60(+2.14%)
Dec 16, 2019 28.05 28.05 28.05 28.05 217 -0.06(-0.21%)
Dec 11, 2019 28.11 28.11 28.11 0 +0.11(+0.39%)
Dec 06, 2019 28.00 28.00 28.00 0 +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.