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 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%)
Dec 05, 2019 28.00 28.00 28.00 28.00 5,328 +0.50(+1.82%)
Nov 29, 2019 27.50 27.50 27.50 0 +0.00(+0.00%)
Nov 27, 2019 27.01 27.50 27.00 27.50 1,500 +0.50(+1.85%)
Nov 26, 2019 27.00 27.00 27.00 27.00 108 +0.00(+0.00%)
Nov 18, 2019 27.00 27.00 27.00 0 +0.00(+0.00%)
Nov 15, 2019 26.50 27.00 26.50 27.00 2,300 +0.50(+1.89%)
Nov 14, 2019 26.50 26.50 26.50 26.50 994 +0.00(+0.00%)
Nov 13, 2019 26.51 26.51 26.50 26.50 1,125 -0.50(-1.85%)
Nov 11, 2019 27.00 27.00 27.00 0 +0.00(+0.00%)
Nov 08, 2019 26.20 27.00 26.20 27.00 900 +0.90(+3.45%)
Nov 07, 2019 26.00 26.10 26.00 26.10 2,211 +0.10(+0.38%)
Nov 05, 2019 26.00 26.00 26.00 0 +0.00(+0.00%)
Nov 04, 2019 26.00 26.00 26.00 26.00 7,131 +0.00(+0.00%)
Nov 01, 2019 26.00 26.05 26.00 26.00 3,500 +0.00(+0.00%)
Oct 30, 2019 26.00 26.00 26.00 0 +0.00(+0.00%)
Oct 29, 2019 26.00 26.00 26.00 26.00 2,000 +0.00(+0.00%)
Oct 28, 2019 26.45 26.45 26.00 26.00 4,600 -0.01(-0.04%)
Oct 25, 2019 26.00 26.50 26.00 26.01 1,800 +0.41(+1.60%)
Oct 22, 2019 25.60 25.60 25.60 0 +0.10(+0.39%)
Oct 18, 2019 25.50 25.50 25.50 0 +0.00(+0.00%)
Oct 17, 2019 25.20 27.00 25.20 25.50 7,664 +0.50(+2.00%)
Oct 16, 2019 25.00 25.00 25.00 25.00 2,500 -0.20(-0.79%)
Oct 15, 2019 25.19 25.20 25.19 25.20 842 +0.30(+1.20%)
Oct 14, 2019 24.85 25.00 24.85 24.90 1,700 +0.10(+0.40%)
Oct 11, 2019 24.80 24.80 24.80 25 +0.00(+0.00%)
Oct 07, 2019 24.80 24.80 24.80 0 +0.04(+0.17%)
Oct 02, 2019 24.76 24.76 24.76 0 +0.01(+0.03%)
Oct 01, 2019 24.75 24.75 24.75 24.75 750 +0.00(+0.00%)
Sep 26, 2019 24.75 24.75 24.75 0 -0.05(-0.20%)
Sep 25, 2019 24.80 24.80 24.80 24.80 10,000 +0.05(+0.20%)
Sep 24, 2019 24.75 24.75 24.75 24.75 2,303 +0.00(+0.00%)
Sep 23, 2019 24.75 24.75 24.75 24.75 2,202 -0.15(-0.60%)
Sep 20, 2019 24.90 24.90 24.90 26 +0.00(+0.00%)
Sep 19, 2019 24.90 24.90 24.90 24.90 530 +0.05(+0.20%)
Sep 17, 2019 24.85 24.85 24.85 0 +0.10(+0.40%)
Sep 12, 2019 24.75 24.75 24.75 0 +0.00(+0.00%)
Sep 10, 2019 24.75 24.75 24.75 0 +0.00(+0.00%)
Sep 09, 2019 24.75 24.75 24.75 24.75 25,000 -0.15(-0.60%)
Sep 06, 2019 24.74 24.99 24.70 24.90 21,900 +0.40(+1.63%)
Sep 05, 2019 24.50 24.50 24.50 24.50 100 -0.10(-0.41%)
Sep 04, 2019 24.60 24.60 24.60 24.60 2,300 -0.15(-0.61%)
Sep 03, 2019 24.74 24.75 24.74 24.75 305 +0.00(+0.00%)
Aug 30, 2019 24.94 24.94 24.75 24.75 3,400 -0.07(-0.28%)
Aug 28, 2019 24.82 24.82 24.82 0 -0.07(-0.28%)
Aug 27, 2019 24.90 24.90 24.89 24.89 304 -0.11(-0.44%)
Aug 23, 2019 25.00 25.00 25.00 0 -0.11(-0.44%)
Aug 21, 2019 25.11 25.11 25.11 0 +0.00(+0.00%)
Aug 15, 2019 25.11 25.11 25.11 0 -0.09(-0.36%)
Jul 30, 2019 25.20 25.20 25.20 0 -0.25(-0.98%)
Jul 29, 2019 25.05 25.45 25.00 25.45 1,632 +0.25(+0.99%)
Jul 26, 2019 25.06 25.20 25.06 25.20 4,400 -0.25(-0.98%)
Jul 25, 2019 25.30 25.45 25.25 25.45 3,529 +0.20(+0.79%)
Jul 24, 2019 25.25 25.25 25.25 25.25 1,500 +0.25(+1.00%)
Jul 19, 2019 25.00 25.00 25.00 0 +0.05(+0.20%)
Jul 18, 2019 25.30 25.30 24.95 24.95 12,000 -0.05(-0.20%)
Jul 17, 2019 25.00 25.00 25.00 25.00 11,800 -0.05(-0.20%)
Jul 16, 2019 25.06 25.06 25.05 25.05 1,046 -0.20(-0.79%)
Jul 08, 2019 25.25 25.25 25.25 0 +0.00(+0.00%)
Jul 02, 2019 25.25 25.25 25.25 0 +0.00(+0.00%)
Jul 01, 2019 25.15 25.25 25.15 25.25 1,000 +0.10(+0.40%)
Jun 27, 2019 25.15 25.15 25.15 0 -0.05(-0.20%)
Jun 26, 2019 25.30 25.30 25.20 25.20 200 -0.15(-0.59%)
Jun 24, 2019 25.35 25.35 25.35 0 -0.15(-0.59%)
Jun 21, 2019 25.50 25.50 25.50 25.50 100 +0.00(+0.00%)
Jun 20, 2019 25.75 25.75 25.50 25.50 3,750 -0.20(-0.78%)
Jun 19, 2019 25.68 25.75 25.50 25.70 4,887 +0.58(+2.31%)
Jun 18, 2019 25.75 25.75 25.12 25.12 676 -0.63(-2.45%)
Jun 17, 2019 25.10 25.75 25.10 25.75 1,194 +0.70(+2.79%)
Jun 14, 2019 25.25 25.25 25.05 25.05 600 -0.45(-1.76%)
Jun 11, 2019 25.50 25.50 25.50 0 -0.25(-0.97%)
Jun 06, 2019 25.75 25.75 25.75 0 +0.25(+0.98%)
Jun 04, 2019 25.50 25.50 25.50 0 +0.25(+0.99%)
May 31, 2019 25.25 25.25 25.25 0 +0.22(+0.88%)
May 30, 2019 25.05 25.05 25.03 25.03 929 -0.27(-1.07%)
May 24, 2019 25.30 25.30 25.30 0 +0.00(+0.00%)
May 20, 2019 25.30 25.30 25.30 0 +0.00(+0.00%)
May 17, 2019 25.28 25.30 25.28 25.30 300 +0.48(+1.93%)
May 16, 2019 24.82 24.82 24.82 40 +0.00(+0.00%)
May 15, 2019 24.82 24.82 24.82 24.82 100 -0.18(-0.72%)
May 13, 2019 25.00 25.00 25.00 0 -0.07(-0.28%)
May 10, 2019 25.07 25.07 25.07 25.07 9,000 -0.03(-0.12%)
May 09, 2019 25.40 25.50 25.10 25.10 2,481 -0.35(-1.38%)
May 08, 2019 25.45 25.45 25.45 25.45 200 +0.00(+0.00%)
May 07, 2019 25.45 25.45 25.45 25.45 328 +0.09(+0.35%)
May 06, 2019 25.40 25.40 25.36 25.36 1,195 +0.36(+1.44%)
May 03, 2019 25.00 25.00 25.00 25.00 300 +0.23(+0.93%)
May 02, 2019 24.77 24.77 24.77 24.77 329 -0.23(-0.92%)
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.