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

Communities First Financial Corp (OP: CFST )

67.64 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 (%)
Aug 31, 2015 10.15 10.15 10.15 10.15 100 +0.00(+0.00%)
Aug 28, 2015 10.11 10.15 10.11 10.15 500 -0.35(-3.33%)
Aug 26, 2015 10.50 10.50 10.50 0 -0.25(-2.33%)
Aug 24, 2015 10.75 10.75 10.75 0 +0.40(+3.86%)
Aug 19, 2015 10.35 10.35 10.35 0 +0.00(+0.00%)
Aug 18, 2015 10.35 10.35 10.35 10.35 1,950 -0.40(-3.72%)
Aug 14, 2015 10.75 10.75 10.75 0 +0.50(+4.88%)
Aug 13, 2015 10.50 10.50 10.25 10.25 215 +0.00(+0.00%)
Aug 12, 2015 10.50 10.50 10.25 10.25 315 -0.25(-2.38%)
Aug 11, 2015 10.50 10.50 10.50 10.50 100 +0.25(+2.44%)
Aug 10, 2015 10.50 10.50 10.25 10.25 4,665 -0.45(-4.21%)
Aug 07, 2015 10.13 10.70 10.13 10.70 9,400 +0.50(+4.90%)
Aug 05, 2015 10.20 10.20 10.20 0 +0.05(+0.49%)
Aug 04, 2015 10.15 10.15 10.10 10.15 4,500 +0.10(+1.00%)
Jul 30, 2015 10.05 10.05 10.05 0 +0.05(+0.50%)
Jul 29, 2015 10.00 10.00 10.00 10.00 1,614 -0.15(-1.48%)
Jul 28, 2015 10.15 10.15 10.15 10.15 1,500 +0.20(+2.01%)
Jul 27, 2015 10.15 10.15 9.950 9.950 3,120 -0.20(-1.97%)
Jul 22, 2015 10.15 10.15 10.15 0 +0.10(+1.00%)
Jul 20, 2015 10.05 10.05 10.05 0 +0.00(+0.00%)
Jul 09, 2015 10.05 10.05 10.05 0 -0.10(-0.99%)
Jul 08, 2015 10.20 10.35 10.15 10.15 2,092 -0.05(-0.49%)
Jul 06, 2015 10.20 10.20 10.20 0 +0.00(+0.00%)
Jun 30, 2015 10.20 10.20 10.20 0 -0.10(-0.97%)
Jun 23, 2015 10.30 10.30 10.30 0 +0.06(+0.59%)
Jun 22, 2015 10.25 10.25 10.00 10.24 3,328 -0.11(-1.06%)
Jun 17, 2015 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 16, 2015 10.35 10.35 10.35 10.35 100 +0.00(+0.00%)
Jun 09, 2015 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 08, 2015 10.35 10.40 10.35 10.35 14,200 -0.15(-1.43%)
Jun 03, 2015 10.50 10.50 10.50 0 -0.45(-4.11%)
May 29, 2015 10.95 10.95 10.95 0 +0.65(+6.31%)
May 22, 2015 10.30 10.30 10.30 0 -0.20(-1.90%)
May 21, 2015 10.50 10.50 10.50 10.50 200 +0.20(+1.94%)
May 20, 2015 10.25 10.30 10.25 10.30 7,310 -0.20(-1.90%)
May 19, 2015 10.40 10.50 10.25 10.50 21,400 +0.20(+1.94%)
May 14, 2015 10.30 10.30 10.30 0 +0.00(+0.00%)
May 13, 2015 10.25 10.35 10.25 10.30 15,630 -0.05(-0.48%)
May 12, 2015 10.35 10.35 10.35 10.35 100 -0.05(-0.48%)
May 11, 2015 10.40 10.40 10.40 10.40 3,500 +0.05(+0.48%)
May 08, 2015 10.40 10.40 10.35 10.35 7,200 -0.30(-2.82%)
May 07, 2015 10.50 10.90 10.50 10.65 3,987 +0.35(+3.40%)
May 06, 2015 10.40 10.40 10.30 10.30 1,100 -0.60(-5.50%)
May 04, 2015 10.90 10.90 10.90 0 +0.65(+6.34%)
Apr 30, 2015 10.25 10.25 10.25 0 -0.15(-1.44%)
Apr 29, 2015 10.40 10.40 10.40 10.40 6,500 -0.30(-2.80%)
Apr 24, 2015 10.70 10.70 10.70 0 +0.13(+1.21%)
Apr 23, 2015 10.50 10.65 10.50 10.57 2,700 +0.07(+0.69%)
Apr 22, 2015 10.45 10.50 10.45 10.50 13,400 +0.00(+0.00%)
Apr 21, 2015 10.50 10.50 10.50 10.50 12,890 -0.40(-3.67%)
Apr 20, 2015 10.65 10.90 10.60 10.90 2,688 +0.00(+0.00%)
Apr 17, 2015 10.88 10.90 10.88 10.90 900 +0.02(+0.18%)
Apr 16, 2015 10.50 10.88 10.40 10.88 20,070 +0.43(+4.11%)
Apr 15, 2015 10.50 10.50 10.45 10.45 300 -0.25(-2.34%)
Apr 14, 2015 10.10 10.88 10.10 10.70 25,219 +0.51(+5.00%)
Apr 13, 2015 10.19 10.19 10.19 10.19 700 -0.06(-0.59%)
Apr 10, 2015 10.25 10.25 10.25 10.25 500 +0.12(+1.18%)
Apr 09, 2015 10.05 10.13 10.05 10.13 13,809 +0.00(+0.00%)
Apr 06, 2015 10.13 10.13 10.13 0 +0.00(+0.00%)
Apr 02, 2015 10.13 10.13 10.13 0 -0.12(-1.17%)
Mar 30, 2015 10.25 10.25 10.25 0 +0.25(+2.50%)
Mar 18, 2015 10.00 10.00 10.00 0 -0.10(-0.99%)
Mar 17, 2015 10.10 10.10 10.10 10.10 1,800 -0.27(-2.60%)
Mar 13, 2015 10.37 10.37 10.37 0 +0.27(+2.67%)
Mar 12, 2015 10.00 10.10 10.00 10.10 469 +0.00(+0.00%)
Mar 11, 2015 10.10 10.10 10.10 10.10 1,000 +0.00(+0.00%)
Mar 06, 2015 10.10 10.10 10.10 40 -0.40(-3.81%)
Mar 04, 2015 10.50 10.50 10.50 0 +0.20(+1.94%)
Mar 03, 2015 10.30 10.30 10.30 10.30 551 +0.00(+0.00%)
Mar 02, 2015 10.40 10.40 10.30 10.30 879 -0.20(-1.90%)
Feb 27, 2015 10.70 10.70 10.50 10.50 1,750 +0.25(+2.44%)
Feb 25, 2015 10.25 10.25 10.25 10.25 2,950 +0.25(+2.50%)
Feb 24, 2015 10.25 10.25 10.00 10.00 6,000 -0.65(-6.10%)
Feb 23, 2015 10.65 10.65 10.65 10.65 2,000 -0.10(-0.93%)
Feb 20, 2015 10.55 10.75 10.25 10.75 4,300 +0.35(+3.37%)
Feb 19, 2015 10.40 10.40 10.40 10.40 1,000 -0.10(-0.95%)
Feb 18, 2015 10.50 10.50 10.50 10.50 2,100 +0.05(+0.48%)
Feb 17, 2015 10.45 10.45 10.45 10.45 2,000 +0.00(+0.00%)
Feb 13, 2015 10.45 10.45 10.45 0 +0.00(+0.00%)
Feb 10, 2015 10.45 10.45 10.45 0 -0.10(-0.95%)
Feb 06, 2015 10.55 10.55 10.55 0 -0.20(-1.86%)
Feb 04, 2015 10.75 10.75 10.75 0 +0.10(+0.94%)
Feb 02, 2015 10.65 10.65 10.65 0 -0.40(-3.62%)
Jan 30, 2015 10.81 11.05 10.65 11.05 12,500 +0.30(+2.79%)
Jan 29, 2015 10.66 10.75 10.66 10.75 6,500 -0.15(-1.38%)
Jan 28, 2015 10.95 10.95 10.90 10.90 966 +0.25(+2.35%)
Jan 27, 2015 10.40 10.80 10.35 10.65 3,100 -0.35(-3.18%)
Jan 26, 2015 10.50 11.00 10.50 11.00 4,000 +0.65(+6.28%)
Jan 23, 2015 10.35 10.35 10.35 10.35 3,085 -0.15(-1.43%)
Jan 15, 2015 10.50 10.50 10.50 0 -0.25(-2.33%)
Jan 09, 2015 10.75 10.75 10.75 0 +0.25(+2.38%)
Jan 08, 2015 10.50 10.50 10.40 10.50 2,918 -0.05(-0.47%)
Jan 06, 2015 10.55 10.55 10.55 0 -0.20(-1.86%)
Dec 24, 2014 10.75 10.75 10.75 0 +0.00(+0.00%)
Dec 23, 2014 10.75 10.75 10.75 10.75 6,760 +0.00(+0.00%)
Dec 22, 2014 10.75 10.75 10.75 10.75 2,200 -0.25(-2.27%)
Dec 17, 2014 11.00 11.00 11.00 0 +0.50(+4.76%)
Dec 16, 2014 10.50 10.50 10.50 10.50 210 -0.20(-1.87%)
Dec 15, 2014 10.70 10.70 10.70 10.70 110 +0.20(+1.90%)
Dec 11, 2014 10.50 10.50 10.50 0 -0.50(-4.55%)
Dec 10, 2014 10.58 11.00 10.58 11.00 333 +0.51(+4.86%)
Dec 08, 2014 10.49 10.49 10.49 0 -0.51(-4.64%)
Dec 03, 2014 11.00 11.00 11.00 13 +0.25(+2.33%)
Dec 02, 2014 10.75 10.75 10.75 10.75 1,000 -0.25(-2.27%)
Dec 01, 2014 10.30 11.00 10.30 11.00 1,162 -0.40(-3.51%)
Nov 28, 2014 11.40 11.40 11.40 11.40 1,622 +0.40(+3.64%)
Nov 26, 2014 11.00 11.00 11.00 0 +0.60(+5.77%)
Nov 25, 2014 10.40 10.40 10.40 10.40 7,100 -0.17(-1.61%)
Nov 24, 2014 10.39 10.70 10.39 10.57 8,700 +0.27(+2.62%)
Nov 21, 2014 9.500 10.30 9.500 10.30 16,248 +0.80(+8.42%)
Nov 20, 2014 9.480 9.500 9.480 9.500 7,281 +0.05(+0.53%)
Nov 19, 2014 9.500 9.500 9.400 9.450 10,719 -0.15(-1.56%)
Nov 18, 2014 9.380 9.650 9.380 9.600 10,300 +0.20(+2.13%)
Nov 14, 2014 9.400 9.400 9.400 0 -0.20(-2.08%)
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.