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, 2021 55.75 55.75 55.75 55.75 2,193 +0.00(+0.00%)
Nov 26, 2021 55.75 55.75 55.75 27 -1.25(-2.19%)
Nov 24, 2021 57.00 57.00 57.00 57.00 500 +0.00(+0.00%)
Nov 22, 2021 57.00 57.00 57.00 0 +0.20(+0.35%)
Nov 19, 2021 56.75 56.80 56.20 56.80 13,430 -1.20(-2.07%)
Nov 18, 2021 58.00 58.00 58.00 58.00 300 +0.00(+0.00%)
Nov 16, 2021 58.00 58.00 58.00 0 +1.00(+1.75%)
Nov 12, 2021 57.00 57.00 57.00 2 +0.00(+0.00%)
Nov 11, 2021 57.00 57.00 57.00 57.00 230 +0.25(+0.44%)
Nov 09, 2021 56.00 56.75 56.00 56.75 200 +0.75(+1.34%)
Nov 08, 2021 55.70 56.00 55.70 56.00 533 +0.05(+0.09%)
Nov 05, 2021 55.95 55.95 55.95 55.95 508 -0.04(-0.08%)
Nov 04, 2021 53.00 56.50 53.00 55.99 1,148 +3.99(+7.68%)
Nov 03, 2021 52.00 52.00 52.00 52.00 328 +1.50(+2.97%)
Oct 26, 2021 50.50 50.50 50.50 50.50 100 +0.25(+0.50%)
Oct 08, 2021 50.25 50.25 50.25 0 -1.75(-3.37%)
Oct 07, 2021 50.00 52.00 50.00 52.00 5,922 +3.00(+6.12%)
Oct 06, 2021 49.00 49.00 49.00 49.00 100 +1.00(+2.08%)
Oct 01, 2021 48.00 48.00 48.00 0 +1.00(+2.13%)
Sep 30, 2021 47.00 47.00 47.00 47.00 150 +0.00(+0.00%)
Sep 29, 2021 47.00 47.00 47.00 47.00 1,511 +0.00(+0.00%)
Sep 28, 2021 46.05 47.00 46.05 47.00 300 +0.00(+0.00%)
Sep 22, 2021 47.00 47.00 47.00 0 +0.75(+1.62%)
Sep 16, 2021 46.25 46.25 46.25 22 +0.75(+1.65%)
Sep 14, 2021 45.50 45.50 45.50 0 +0.25(+0.55%)
Sep 10, 2021 45.25 45.25 45.25 20 +0.90(+2.03%)
Sep 09, 2021 44.35 44.35 44.35 44.35 5,200 +0.00(+0.00%)
Sep 08, 2021 44.35 44.35 44.35 44.35 1,000 +0.00(+0.00%)
Sep 07, 2021 45.00 45.00 44.35 44.35 4,000 -0.65(-1.44%)
Sep 03, 2021 44.35 46.00 44.30 45.00 6,920 -1.00(-2.17%)
Sep 02, 2021 45.40 46.00 45.40 46.00 2,327 +0.50(+1.10%)
Aug 27, 2021 45.50 45.50 45.50 0 +0.05(+0.11%)
Aug 26, 2021 45.50 45.50 45.45 45.45 628 +0.45(+1.00%)
Aug 23, 2021 45.00 45.00 45.00 1 +0.00(+0.00%)
Aug 17, 2021 45.00 45.00 45.00 0 +0.00(+0.00%)
Aug 13, 2021 45.00 45.00 45.00 0 +0.75(+1.69%)
Aug 10, 2021 44.25 44.25 44.25 0 +0.00(+0.00%)
Aug 05, 2021 44.25 44.25 44.25 0 -1.25(-2.75%)
Aug 04, 2021 45.00 45.50 45.00 45.50 502 +1.25(+2.82%)
Aug 03, 2021 44.25 44.25 44.25 44.25 310 +0.00(+0.00%)
Aug 02, 2021 45.50 45.50 44.25 44.25 2,180 +0.00(+0.00%)
Jul 30, 2021 45.25 45.50 44.25 44.25 1,700 -0.05(-0.11%)
Jul 28, 2021 44.30 44.30 44.30 0 -1.20(-2.64%)
Jul 27, 2021 45.50 45.50 45.50 45.50 106 +0.55(+1.22%)
Jul 23, 2021 44.95 44.95 44.95 21 -0.05(-0.11%)
Jul 22, 2021 45.00 45.00 45.00 45.00 120 +0.92(+2.09%)
Jul 21, 2021 43.00 44.08 43.00 44.08 620 +0.03(+0.07%)
Jul 20, 2021 44.00 44.05 43.00 44.05 5,206 +2.24(+5.36%)
Jul 19, 2021 41.81 41.81 41.81 41.81 228 -0.00(-0.00%)
Jul 16, 2021 42.75 42.75 41.81 41.81 1,350 -0.94(-2.20%)
Jul 15, 2021 42.99 42.99 42.65 42.75 3,434 +0.00(+0.00%)
Jul 14, 2021 43.20 43.20 42.75 42.75 350 -0.55(-1.27%)
Jul 09, 2021 43.30 43.30 43.30 0 +0.50(+1.17%)
Jul 08, 2021 43.00 43.00 42.80 42.80 557 -0.20(-0.47%)
Jul 02, 2021 43.00 43.00 43.00 20 +0.25(+0.58%)
Jul 01, 2021 42.60 42.75 41.62 42.75 968 -0.25(-0.58%)
Jun 22, 2021 43.00 43.00 43.00 0 +0.00(+0.00%)
Jun 21, 2021 43.55 43.90 41.55 43.00 10,977 -1.74(-3.89%)
Jun 17, 2021 44.74 44.74 44.74 10 -0.01(-0.02%)
Jun 16, 2021 43.85 44.75 43.85 44.75 2,400 +1.06(+2.43%)
Jun 14, 2021 43.69 43.69 43.69 0 +0.39(+0.90%)
Jun 11, 2021 43.30 43.30 43.30 43.30 1,191 +0.10(+0.23%)
Jun 09, 2021 43.20 43.20 43.20 0 +0.10(+0.23%)
Jun 04, 2021 43.10 43.10 43.10 23 +0.10(+0.23%)
Jun 03, 2021 43.00 43.00 43.00 43.00 500 +0.50(+1.18%)
Jun 02, 2021 42.05 42.50 42.05 42.50 1,100 +0.45(+1.07%)
Jun 01, 2021 42.05 42.05 42.05 42.05 100 -0.45(-1.06%)
May 21, 2021 42.50 42.50 42.50 25 +0.00(+0.00%)
May 20, 2021 42.50 42.50 42.50 42.50 145 +0.00(+0.00%)
May 18, 2021 42.50 42.50 42.50 0 +0.50(+1.19%)
May 17, 2021 42.99 42.99 41.90 42.00 1,000 +0.00(+0.00%)
May 14, 2021 42.00 42.00 41.50 42.00 2,031 +0.00(+0.00%)
May 13, 2021 41.75 42.00 41.75 42.00 1,045 -0.38(-0.90%)
May 07, 2021 42.38 42.38 42.38 0 +0.98(+2.37%)
May 06, 2021 41.50 41.50 41.40 41.40 2,759 -0.35(-0.84%)
May 05, 2021 42.25 42.25 41.75 41.75 241 -0.75(-1.76%)
May 04, 2021 42.50 42.50 42.50 42.50 100 +0.45(+1.07%)
Apr 30, 2021 42.05 42.05 42.05 0 -0.95(-2.21%)
Apr 27, 2021 43.00 43.00 43.00 0 -0.25(-0.58%)
Apr 26, 2021 43.25 43.25 43.25 43.25 511 -0.23(-0.53%)
Apr 23, 2021 43.51 43.51 43.15 43.48 2,100 +0.48(+1.12%)
Apr 21, 2021 43.00 43.00 43.00 0 -0.50(-1.15%)
Apr 20, 2021 41.74 44.43 41.74 43.50 1,838 +2.25(+5.45%)
Apr 15, 2021 41.25 41.25 41.25 0 +0.26(+0.63%)
Apr 14, 2021 40.56 40.99 39.85 40.99 9,550 +0.19(+0.47%)
Apr 13, 2021 41.00 41.00 40.80 40.80 900 -1.15(-2.74%)
Apr 12, 2021 41.95 41.95 41.95 41.95 100 -0.54(-1.27%)
Apr 06, 2021 42.49 42.49 42.49 0 +0.00(+0.00%)
Apr 05, 2021 41.50 42.50 40.60 42.49 1,811 +1.24(+3.01%)
Apr 01, 2021 41.25 41.25 41.10 41.25 300 +0.25(+0.61%)
Mar 31, 2021 41.00 41.00 41.00 41.00 109 +0.00(+0.00%)
Mar 30, 2021 41.00 41.00 41.00 41.00 130 -0.25(-0.61%)
Mar 29, 2021 41.25 41.25 41.00 41.25 230 +0.25(+0.61%)
Mar 25, 2021 41.00 41.00 41.00 0 -0.50(-1.20%)
Mar 24, 2021 40.55 41.50 40.51 41.50 697 +1.00(+2.47%)
Mar 23, 2021 40.49 40.50 40.49 40.50 430 +2.15(+5.61%)
Mar 22, 2021 38.35 38.35 38.35 38.35 361 +0.10(+0.26%)
Mar 19, 2021 37.00 38.25 37.00 38.25 3,200 +1.25(+3.38%)
Mar 18, 2021 37.00 37.00 36.80 37.00 2,036 +0.00(+0.00%)
Mar 17, 2021 37.00 37.00 36.60 37.00 727 +0.00(+0.00%)
Mar 16, 2021 36.75 37.00 36.50 37.00 3,400 +0.50(+1.37%)
Mar 15, 2021 36.50 36.50 36.50 36.50 135 -0.50(-1.35%)
Mar 12, 2021 37.00 37.00 37.00 37.00 2,200 +0.00(+0.00%)
Mar 11, 2021 37.49 37.49 37.00 37.00 2,687 -0.49(-1.31%)
Mar 10, 2021 36.75 37.50 36.75 37.49 501 +0.74(+2.01%)
Mar 09, 2021 36.75 36.75 36.75 36.75 110 +0.50(+1.38%)
Mar 08, 2021 35.99 36.25 35.99 36.25 1,792 +0.25(+0.69%)
Mar 05, 2021 36.00 36.00 36.00 36.00 300 +0.00(+0.00%)
Mar 04, 2021 36.00 36.00 36.00 36.00 250 +0.00(+0.00%)
Mar 03, 2021 35.50 36.00 35.50 36.00 331 +1.00(+2.86%)
Mar 02, 2021 35.00 35.00 35.00 35.00 1,546 -0.75(-2.10%)
Mar 01, 2021 35.99 35.99 34.77 35.75 1,490 +0.65(+1.85%)
Feb 26, 2021 35.99 35.99 35.10 35.10 600 +0.20(+0.57%)
Feb 25, 2021 36.50 36.50 34.90 34.90 575 -1.84(-5.01%)
Feb 24, 2021 36.74 36.74 36.74 36.74 1,111 +1.98(+5.70%)
Feb 23, 2021 34.76 34.76 34.76 18 +0.00(+0.00%)
Feb 22, 2021 35.00 35.39 34.76 34.76 11,416 -0.49(-1.39%)
Feb 19, 2021 36.25 36.25 35.00 35.25 700 -0.72(-2.00%)
Feb 18, 2021 35.25 35.97 35.25 35.97 450 +0.92(+2.62%)
Feb 16, 2021 35.05 35.05 35.05 0 +0.05(+0.15%)
Feb 12, 2021 35.00 35.00 35.00 35.00 11,200 +0.50(+1.45%)
Feb 10, 2021 34.50 34.50 34.50 0 +0.00(+0.00%)
Feb 09, 2021 35.00 35.00 34.00 34.50 650 -2.97(-7.93%)
Feb 08, 2021 37.46 37.47 37.46 37.47 200 +0.00(+0.00%)
Feb 05, 2021 35.00 37.47 35.00 37.47 500 +2.47(+7.06%)
Feb 04, 2021 34.74 35.00 33.15 35.00 4,845 +1.00(+2.94%)
Feb 02, 2021 34.00 34.00 34.00 0 +0.00(+0.00%)
Feb 01, 2021 34.00 34.00 34.00 34.00 318 +0.00(+0.00%)
Jan 28, 2021 34.00 34.00 34.00 0 +0.01(+0.03%)
Jan 25, 2021 33.99 33.99 33.99 0 +0.93(+2.81%)
Jan 22, 2021 33.06 33.06 33.06 33.06 100 +0.06(+0.18%)
Jan 20, 2021 33.00 33.00 33.00 0 -0.50(-1.49%)
Jan 19, 2021 33.50 33.50 33.50 33.50 3,000 +0.75(+2.29%)
Jan 14, 2021 32.75 32.75 32.75 0 +0.75(+2.34%)
Jan 13, 2021 32.00 32.00 32.00 32.00 500 -0.50(-1.54%)
Jan 12, 2021 32.50 32.50 32.50 32.50 1,100 +0.50(+1.56%)
Jan 08, 2021 32.00 32.00 32.00 0 -0.50(-1.54%)
Jan 07, 2021 32.50 32.50 32.50 32.50 200 +1.49(+4.80%)
Jan 04, 2021 31.01 31.01 31.01 0 +0.00(+0.00%)
Dec 31, 2020 31.01 31.01 31.01 1,104 +0.00(+0.00%)
Dec 30, 2020 33.00 33.00 31.01 31.01 1,104 +0.26(+0.85%)
Dec 28, 2020 30.75 30.75 30.75 0 +0.00(+0.00%)
Dec 21, 2020 30.75 30.75 30.75 0 +0.00(+0.00%)
Dec 16, 2020 30.75 30.75 30.75 0 -0.50(-1.60%)
Dec 10, 2020 31.25 31.25 31.25 0 +0.00(+0.00%)
Dec 09, 2020 30.25 31.25 30.25 31.25 1,190 +0.00(+0.00%)
Dec 07, 2020 31.25 31.25 31.25 0 -0.75(-2.34%)
Dec 04, 2020 31.75 32.00 31.75 32.00 400 +0.80(+2.56%)
Dec 02, 2020 31.20 31.20 31.20 0 +0.20(+0.65%)
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.