Communities First Financial Corp (OP: CFST )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	59.25	59.75	59.25	59.75	858	+0.00(+0.00%)
Mar 30, 2022	59.75	59.75	59.75	59.75	4,276	+0.25(+0.42%)
Mar 29, 2022	59.46	59.78	59.46	59.50	900	+0.50(+0.85%)
Mar 28, 2022	58.50	59.00	58.25	59.00	2,950	-1.00(-1.67%)
Mar 25, 2022	60.00	60.00	60.00	60.00	942	-0.50(-0.83%)
Mar 23, 2022				60.50	0	+2.30(+3.95%)
Mar 22, 2022	62.59	62.59	58.20	58.20	1,169	-0.30(-0.51%)
Mar 21, 2022	59.00	60.99	58.50	58.50	500	+0.22(+0.38%)
Mar 18, 2022	58.15	58.28	58.15	58.28	2,400	+0.28(+0.48%)
Mar 17, 2022	58.15	58.15	58.00	58.00	2,499	-0.15(-0.26%)
Mar 16, 2022	57.96	58.20	57.96	58.15	22,228	+0.35(+0.61%)
Mar 14, 2022				57.80	105	-0.40(-0.69%)
Mar 11, 2022	58.20	58.20	58.20	58.20	1,463	+0.05(+0.09%)
Mar 09, 2022				58.15	0	-0.60(-1.02%)
Mar 08, 2022	58.50	58.75	58.25	58.75	2,400	+0.15(+0.26%)
Mar 07, 2022	59.25	59.25	58.60	58.60	2,050	-1.00(-1.68%)
Mar 04, 2022	59.75	59.75	59.60	59.60	1,100	-1.40(-2.30%)
Mar 02, 2022				61.00	0	+0.00(+0.00%)
Mar 01, 2022	60.00	61.00	60.00	61.00	450	-1.74(-2.77%)
Feb 28, 2022	60.56	62.74	59.66	62.74	1,000	+1.74(+2.85%)
Feb 24, 2022				61.00	0	-0.05(-0.08%)
Feb 22, 2022				61.05	0	+0.05(+0.08%)
Feb 18, 2022				61.00	0	+0.40(+0.66%)
Feb 16, 2022				60.60	0	+0.30(+0.50%)
Feb 15, 2022	60.30	60.30	60.30	60.30	300	+0.24(+0.40%)
Feb 14, 2022	60.06	60.06	60.06	60.06	104	-0.04(-0.07%)
Feb 11, 2022	61.05	61.05	60.10	60.10	553	-0.90(-1.48%)
Feb 10, 2022	62.00	62.00	60.05	61.00	1,600	+1.00(+1.67%)
Feb 09, 2022	65.00	65.00	60.00	60.00	925	-1.00(-1.64%)
Feb 07, 2022				61.00	0	+1.90(+3.21%)
Feb 04, 2022	59.01	59.67	59.00	59.10	3,349	-0.20(-0.34%)
Feb 03, 2022	59.30	59.30	59.30	59.30	100	-0.20(-0.34%)
Feb 01, 2022				59.50	25	-0.50(-0.83%)
Jan 31, 2022	61.30	61.30	59.40	60.00	586	-1.30(-2.12%)
Jan 28, 2022	59.30	61.30	59.01	61.30	2,919	+2.29(+3.89%)
Jan 26, 2022				59.01	50	-1.12(-1.86%)
Jan 25, 2022	60.12	60.12	59.00	60.12	369	+1.77(+3.04%)
Jan 24, 2022	59.50	59.50	58.35	58.35	609	+0.01(+0.02%)
Jan 21, 2022	58.50	58.50	58.34	58.34	678	-0.17(-0.29%)
Jan 20, 2022	58.45	59.50	58.25	58.51	10,290	+0.26(+0.45%)
Jan 18, 2022				58.25	0	+0.75(+1.30%)
Jan 13, 2022				57.50	0	+0.30(+0.52%)
Jan 12, 2022	57.20	57.20	57.20	57.20	100	+0.20(+0.35%)
Jan 11, 2022	57.00	57.00	57.00	57.00	261	-1.25(-2.15%)
Jan 06, 2022		58.25	58.25	58.25	20	+1.95(+3.46%)

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.