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 (%)
Apr 25, 2018 23.00 23.00 23.00 0 +0.40(+1.77%)
Apr 20, 2018 22.60 22.60 22.60 0 +0.10(+0.44%)
Apr 19, 2018 22.50 22.50 22.50 22.50 200 +0.00(+0.00%)
Apr 18, 2018 22.50 22.50 22.50 22.50 100 -0.50(-2.17%)
Apr 17, 2018 23.00 23.00 23.00 23.00 100 +1.00(+4.55%)
Apr 16, 2018 22.00 22.00 21.00 22.00 1,290 +1.00(+4.76%)
Apr 12, 2018 21.00 21.00 21.00 0 +0.00(+0.00%)
Apr 11, 2018 21.00 21.00 21.00 21.00 230 +0.05(+0.24%)
Apr 10, 2018 20.95 20.95 20.95 20.95 1,987 +0.00(+0.00%)
Apr 06, 2018 20.95 20.95 20.95 0 +0.00(+0.00%)
Apr 04, 2018 20.95 20.95 20.95 0 +0.00(+0.00%)
Apr 03, 2018 20.95 20.95 20.95 20.95 578 +0.00(+0.00%)
Mar 29, 2018 20.95 20.95 20.95 0 +0.00(+0.00%)
Mar 27, 2018 20.95 20.95 20.95 5 +0.00(+0.00%)
Mar 22, 2018 20.95 20.95 20.95 0 +0.00(+0.00%)
Mar 19, 2018 20.95 20.95 20.95 0 +0.00(+0.00%)
Mar 14, 2018 20.95 20.95 20.95 0 +0.05(+0.24%)
Mar 13, 2018 20.90 20.90 20.90 20.90 140 +0.00(+0.00%)
Mar 12, 2018 20.90 20.90 20.90 20.90 1,860 +0.10(+0.48%)
Mar 06, 2018 20.80 20.80 20.80 66 -0.10(-0.48%)
Mar 01, 2018 20.90 20.90 20.90 0 +0.40(+1.95%)
Feb 27, 2018 20.50 20.50 20.50 0 +0.05(+0.24%)
Feb 26, 2018 20.55 20.55 20.45 20.45 12,135 -0.10(-0.49%)
Feb 21, 2018 20.55 20.55 20.55 0 +0.00(+0.00%)
Feb 16, 2018 20.55 20.55 20.55 0 +0.05(+0.24%)
Feb 13, 2018 20.50 20.50 20.50 0 +0.15(+0.74%)
Feb 12, 2018 20.35 20.50 20.35 20.35 1,700 +0.00(+0.00%)
Feb 06, 2018 20.35 20.35 20.35 0 -0.15(-0.73%)
Jan 31, 2018 20.50 20.50 20.50 0 +0.45(+2.24%)
Jan 30, 2018 20.07 20.07 20.05 20.05 692 +0.05(+0.25%)
Jan 29, 2018 19.95 20.10 19.95 20.00 11,779 +0.00(+0.00%)
Jan 26, 2018 19.95 20.10 19.95 20.00 1,912 +0.05(+0.25%)
Jan 25, 2018 20.00 20.10 19.95 19.95 5,064 +0.00(+0.00%)
Jan 24, 2018 20.00 20.00 19.95 19.95 2,300 +0.00(+0.00%)
Jan 23, 2018 19.90 20.00 19.90 19.95 3,600 +0.01(+0.05%)
Jan 22, 2018 19.85 19.94 19.85 19.94 4,500 +0.09(+0.45%)
Jan 19, 2018 19.90 19.95 19.85 19.85 1,230 +0.05(+0.25%)
Jan 18, 2018 19.80 19.80 19.80 19.80 100 +0.05(+0.25%)
Jan 17, 2018 19.75 19.75 19.75 19.75 660 +0.00(+0.00%)
Jan 12, 2018 19.75 19.75 19.75 50 +0.00(+0.00%)
Jan 09, 2018 19.75 19.75 19.75 0 +0.00(+0.00%)
Jan 08, 2018 19.75 19.75 19.75 19.75 500 +0.00(+0.00%)
Jan 05, 2018 19.75 19.75 19.75 19.75 500 +0.20(+1.02%)
Dec 29, 2017 19.55 19.55 19.55 0 -2.45(-11.14%)
Dec 28, 2017 21.00 23.00 21.00 22.00 400 +2.00(+10.00%)
Dec 26, 2017 20.00 20.00 20.00 0 +0.50(+2.56%)
Dec 22, 2017 19.55 19.55 19.50 19.50 206 +0.00(+0.00%)
Dec 21, 2017 19.50 19.50 19.50 19.50 300 +0.10(+0.52%)
Dec 14, 2017 19.40 19.40 19.40 0 +0.10(+0.52%)
Dec 13, 2017 19.30 19.30 19.30 19.30 300 +0.10(+0.52%)
Dec 12, 2017 19.20 19.20 19.20 19.20 602 +0.05(+0.26%)
Nov 30, 2017 19.15 19.15 19.15 0 +0.00(+0.00%)
Nov 28, 2017 19.15 19.15 19.15 0 -0.15(-0.78%)
Nov 21, 2017 19.30 19.30 19.30 0 +0.20(+1.05%)
Nov 17, 2017 19.10 19.10 19.10 0 +0.00(+0.00%)
Nov 16, 2017 19.10 19.10 19.10 19.10 900 -0.25(-1.29%)
Nov 15, 2017 19.35 19.35 19.35 19.35 200 +0.00(+0.00%)
Nov 13, 2017 19.35 19.35 19.35 0 +0.10(+0.52%)
Nov 06, 2017 19.25 19.25 19.25 0 +0.25(+1.32%)
Nov 03, 2017 19.00 19.00 19.00 19.00 100 +0.55(+2.98%)
Oct 25, 2017 18.45 18.45 18.45 0 -0.55(-2.89%)
Oct 24, 2017 18.65 19.00 18.65 19.00 1,025 +0.25(+1.33%)
Oct 20, 2017 18.75 18.75 18.75 0 +0.50(+2.74%)
Oct 18, 2017 18.25 18.25 18.25 0 +0.15(+0.83%)
Oct 17, 2017 18.10 18.10 18.10 18.10 220 +0.05(+0.28%)
Oct 16, 2017 18.00 18.05 18.00 18.05 1,510 +0.05(+0.28%)
Oct 12, 2017 18.00 18.00 18.00 0 +0.40(+2.27%)
Oct 09, 2017 17.60 17.60 17.60 0 +0.00(+0.00%)
Oct 06, 2017 17.80 17.80 17.60 17.60 400 +0.00(+0.00%)
Oct 04, 2017 17.60 17.60 17.60 0 +0.00(+0.00%)
Sep 28, 2017 17.60 17.60 17.60 0 +0.04(+0.23%)
Sep 22, 2017 17.56 17.56 17.56 71 +0.01(+0.06%)
Sep 19, 2017 17.55 17.55 17.55 0 -0.40(-2.23%)
Sep 14, 2017 17.95 17.95 17.95 0 +0.95(+5.59%)
Sep 11, 2017 17.00 17.00 17.00 0 +0.15(+0.89%)
Sep 07, 2017 16.85 16.85 16.85 0 +0.00(+0.00%)
Aug 31, 2017 16.85 16.85 16.85 0 +0.05(+0.30%)
Aug 28, 2017 16.80 16.80 16.80 0 -0.15(-0.88%)
Aug 24, 2017 16.95 16.95 16.95 0 +0.25(+1.50%)
Aug 23, 2017 16.75 16.75 16.70 16.70 9,070 +0.00(+0.00%)
Aug 21, 2017 16.70 16.70 16.70 0 +0.05(+0.30%)
Aug 18, 2017 16.65 16.65 16.65 16.65 480 -0.04(-0.24%)
Aug 17, 2017 16.65 16.69 16.63 16.69 2,110 +0.04(+0.24%)
Aug 16, 2017 16.65 16.65 16.65 16.65 100 +0.05(+0.30%)
Aug 14, 2017 16.60 16.60 16.60 0 +0.00(+0.00%)
Aug 10, 2017 16.60 16.60 16.60 0 +0.00(+0.00%)
Aug 07, 2017 16.60 16.60 16.60 0 +0.00(+0.00%)
Aug 03, 2017 16.60 16.60 16.60 0 +0.00(+0.00%)
Aug 02, 2017 16.63 16.63 16.60 16.60 1,400 -0.02(-0.12%)
Aug 01, 2017 16.62 16.55 16.62 26,870 +0.07(+0.42%)
Jul 31, 2017 16.55 16.55 16.55 16.55 8,511 -0.15(-0.90%)
Jul 27, 2017 16.70 16.70 16.70 0 +0.15(+0.91%)
Jul 26, 2017 16.75 16.75 16.55 16.55 2,065 -0.20(-1.19%)
Jul 24, 2017 16.75 16.75 16.75 0 +0.25(+1.52%)
Jul 21, 2017 16.55 17.00 16.50 16.50 4,139 +0.40(+2.48%)
Jul 20, 2017 15.55 16.50 15.55 16.10 1,813 +1.10(+7.33%)
Jul 14, 2017 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 11, 2017 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 10, 2017 15.00 15.00 15.00 15.00 250 -0.25(-1.64%)
Jul 05, 2017 15.25 15.25 15.25 0 +0.25(+1.67%)
Jul 03, 2017 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jun 23, 2017 15.00 15.00 15.00 0 +0.00(+0.00%)
Jun 15, 2017 15.00 15.00 15.00 0 -1.50(-9.09%)
Jun 14, 2017 14.94 16.50 14.94 16.50 836 +1.70(+11.49%)
Jun 09, 2017 14.80 14.80 14.80 0 +0.06(+0.41%)
Jun 01, 2017 14.74 14.74 14.74 0 +0.04(+0.27%)
May 30, 2017 14.70 14.70 14.70 0 +0.18(+1.24%)
May 18, 2017 14.52 14.52 14.52 0 -0.03(-0.21%)
May 17, 2017 14.65 14.65 14.55 14.55 600 -0.10(-0.68%)
May 15, 2017 14.65 14.65 14.65 0 +0.05(+0.34%)
May 12, 2017 14.52 14.60 14.52 14.60 1,100 +0.10(+0.69%)
May 08, 2017 14.50 14.50 14.50 0 +0.11(+0.76%)
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.