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 (%)
Aug 28, 2023 0 +0.00(+0.00%)
Aug 24, 2023 68.00 45 +0.00(+0.00%)
Aug 23, 2023 67.76 68.00 67.76 68.00 697 +0.00(+0.00%)
Aug 22, 2023 68.01 68.01 68.00 68.00 6,116 -0.40(-0.58%)
Aug 18, 2023 68.40 63 +0.40(+0.59%)
Aug 17, 2023 68.00 68.00 68.00 68.00 200 +0.00(+0.00%)
Aug 14, 2023 68.00 0 +0.00(+0.00%)
Aug 11, 2023 68.01 68.05 68.00 68.00 4,464 +0.00(+0.00%)
Aug 09, 2023 68.00 11 -0.02(-0.03%)
Aug 08, 2023 68.02 68.02 68.02 68.02 105 -0.42(-0.61%)
Aug 04, 2023 68.44 58 -0.53(-0.77%)
Jul 31, 2023 68.97 130 +0.57(+0.83%)
Jul 28, 2023 68.00 68.40 68.00 68.40 600 +0.45(+0.66%)
Jul 27, 2023 67.70 67.95 67.60 67.95 2,415 +0.05(+0.07%)
Jul 26, 2023 67.50 67.90 67.50 67.90 1,320 +0.41(+0.61%)
Jul 25, 2023 67.05 67.49 66.10 67.49 3,861 -0.16(-0.24%)
Jul 24, 2023 68.00 68.00 67.00 67.65 1,433 -0.35(-0.51%)
Jul 21, 2023 69.70 70.00 67.60 68.00 15,260 -1.25(-1.81%)
Jul 20, 2023 67.25 70.50 63.95 69.25 11,696 +6.25(+9.92%)
Jul 19, 2023 62.44 63.00 62.40 63.00 3,878 +0.72(+1.16%)
Jul 18, 2023 62.00 63.00 62.00 62.28 11,510 +0.28(+0.45%)
Jul 17, 2023 61.95 62.00 61.15 62.00 3,300 +0.50(+0.81%)
Jul 14, 2023 60.95 62.00 60.50 61.50 2,500 +1.00(+1.65%)
Jul 13, 2023 60.50 60.50 60.50 60.50 500 +0.00(+0.00%)
Jul 12, 2023 60.75 60.75 60.00 60.50 2,031 +0.00(+0.00%)
Jul 11, 2023 60.50 60.50 60.50 60.50 1,567 +0.50(+0.83%)
Jul 10, 2023 60.00 60.06 60.00 60.00 804 +0.00(+0.00%)
Jul 07, 2023 60.00 60.00 60.00 60.00 200 +0.16(+0.27%)
Jul 05, 2023 59.84 2 -1.06(-1.74%)
Jun 30, 2023 60.90 0 +0.40(+0.66%)
Jun 29, 2023 60.75 60.75 60.50 60.50 510 +0.50(+0.83%)
Jun 28, 2023 60.00 60.00 60.00 60.00 8,948 -0.05(-0.08%)
Jun 27, 2023 60.05 60.05 60.05 60.05 1,026 +0.05(+0.08%)
Jun 26, 2023 60.00 60.00 60.00 60.00 2,001 +0.00(+0.00%)
Jun 22, 2023 60.00 0 +0.00(+0.00%)
Jun 21, 2023 60.00 60.00 60.00 60.00 385 +0.00(+0.00%)
Jun 20, 2023 60.00 60.00 60.00 60.00 530 +0.00(+0.00%)
Jun 15, 2023 60.00 0 +0.00(+0.00%)
Jun 13, 2023 60.00 0 +1.37(+2.34%)
Jun 09, 2023 58.63 0 -2.84(-4.62%)
Jun 07, 2023 61.47 2 +2.87(+4.90%)
Jun 06, 2023 59.25 59.25 58.60 58.60 931 -0.65(-1.10%)
Jun 02, 2023 59.25 0 +0.76(+1.30%)
Jun 01, 2023 58.41 58.49 58.41 58.49 394 +1.09(+1.90%)
May 30, 2023 57.40 25 -0.20(-0.35%)
May 26, 2023 57.60 57.60 57.60 57.60 100 -0.40(-0.69%)
May 25, 2023 57.90 58.00 57.40 58.00 1,924 +0.00(+0.00%)
May 22, 2023 58.00 0 +0.68(+1.19%)
May 19, 2023 57.32 57.32 57.32 57.32 800 -0.06(-0.10%)
May 17, 2023 57.38 40 +0.88(+1.56%)
May 16, 2023 56.61 56.61 56.50 56.50 2,100 -0.80(-1.40%)
May 15, 2023 56.77 57.30 56.75 57.30 600 +0.80(+1.42%)
May 12, 2023 56.51 56.51 56.50 56.50 505 +0.20(+0.36%)
May 11, 2023 56.61 56.61 56.30 56.30 1,318 -0.21(-0.37%)
May 10, 2023 56.50 56.51 56.35 56.51 1,006 -0.24(-0.42%)
May 09, 2023 57.00 57.00 56.75 56.75 4,300 -0.75(-1.30%)
May 08, 2023 57.50 57.50 57.50 57.50 200 +0.50(+0.88%)
May 05, 2023 57.85 57.85 56.81 57.00 6,931 -1.60(-2.73%)
May 04, 2023 58.75 58.75 58.60 58.60 200 -1.40(-2.33%)
May 03, 2023 59.00 60.00 59.00 60.00 971 +1.98(+3.41%)
May 02, 2023 61.70 61.70 58.02 58.02 6,325 -3.11(-5.09%)
May 01, 2023 62.00 62.00 61.10 61.13 3,383 -1.87(-2.97%)
Apr 28, 2023 65.00 65.00 61.15 63.00 3,095 -1.00(-1.56%)
Apr 26, 2023 64.00 1 -0.45(-0.70%)
Apr 25, 2023 64.45 64.45 64.45 64.45 100 +0.20(+0.31%)
Apr 24, 2023 65.00 65.00 64.25 64.25 1,454 -0.75(-1.15%)
Apr 21, 2023 65.00 65.00 65.00 65.00 335 -0.99(-1.50%)
Apr 20, 2023 65.50 66.00 65.50 65.99 1,790 +0.99(+1.52%)
Apr 19, 2023 64.00 67.00 64.00 65.00 4,364 +4.00(+6.56%)
Apr 17, 2023 61.00 45 -1.00(-1.61%)
Apr 14, 2023 59.00 62.98 59.00 62.00 1,810 +3.70(+6.35%)
Apr 13, 2023 58.00 58.30 57.81 58.30 1,939 +0.49(+0.85%)
Apr 12, 2023 58.25 58.25 57.80 57.81 1,265 +0.06(+0.10%)
Apr 10, 2023 57.75 152 -0.31(-0.53%)
Apr 06, 2023 58.25 58.99 58.06 58.06 5,866 +0.06(+0.10%)
Apr 05, 2023 58.31 58.31 58.00 58.00 1,112 -0.99(-1.68%)
Apr 04, 2023 60.49 62.00 58.30 58.99 8,494 -3.01(-4.85%)
Apr 03, 2023 60.55 62.00 60.55 62.00 255 -0.90(-1.43%)
Mar 31, 2023 60.50 62.99 60.50 62.90 4,936 +2.65(+4.40%)
Mar 30, 2023 61.97 61.97 60.16 60.25 1,774 +0.25(+0.42%)
Mar 29, 2023 61.00 61.00 59.99 60.00 8,001 -1.00(-1.64%)
Mar 28, 2023 61.00 61.00 61.00 61.00 400 +0.30(+0.49%)
Mar 27, 2023 60.45 60.70 60.45 60.70 353 +0.63(+1.05%)
Mar 24, 2023 59.87 60.07 59.81 60.07 2,100 -0.93(-1.52%)
Mar 22, 2023 61.00 0 +0.40(+0.66%)
Mar 21, 2023 60.00 60.60 60.00 60.60 500 +1.60(+2.71%)
Mar 20, 2023 57.11 59.75 56.11 59.00 2,739 -0.75(-1.26%)
Mar 17, 2023 62.93 63.15 59.75 59.75 1,076 -5.08(-7.84%)
Mar 16, 2023 58.55 64.83 58.55 64.83 650 +5.83(+9.88%)
Mar 15, 2023 58.60 59.00 55.25 59.00 20,987 -1.00(-1.67%)
Mar 14, 2023 59.00 60.50 58.00 60.00 6,287 +2.22(+3.84%)
Mar 13, 2023 60.00 60.80 52.02 57.78 15,224 -6.17(-9.65%)
Mar 10, 2023 68.13 68.13 63.95 63.95 11,742 -4.35(-6.37%)
Mar 09, 2023 68.43 69.05 68.30 68.30 1,840 -0.45(-0.65%)
Mar 07, 2023 68.75 0 +0.35(+0.51%)
Mar 06, 2023 68.40 68.51 68.40 68.40 414 -0.85(-1.23%)
Mar 03, 2023 69.25 69.25 69.25 69.25 350 +0.56(+0.82%)
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.