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 (%)
May 31, 2022 53.65 53.65 53.55 53.55 956 -0.45(-0.83%)
May 27, 2022 54.00 54.00 53.55 54.00 1,050 +0.00(+0.00%)
May 26, 2022 54.00 54.00 54.00 54.00 200 +0.75(+1.41%)
May 23, 2022 53.25 0 -0.25(-0.47%)
May 20, 2022 53.50 53.50 53.50 53.50 310 -0.50(-0.93%)
May 18, 2022 54.00 48 -1.50(-2.70%)
May 17, 2022 55.50 55.50 55.50 55.50 1,000 -0.50(-0.89%)
May 16, 2022 56.30 56.30 56.00 56.00 900 -0.30(-0.53%)
May 13, 2022 56.30 56.50 56.30 56.30 4,550 +0.00(+0.00%)
May 12, 2022 57.60 57.60 56.30 56.30 3,015 -1.30(-2.26%)
May 11, 2022 58.20 58.30 57.60 57.60 1,929 -1.20(-2.04%)
May 10, 2022 58.80 58.80 58.80 58.80 100 -0.20(-0.34%)
May 09, 2022 59.05 59.50 59.00 59.00 1,810 -0.50(-0.84%)
May 05, 2022 59.50 0 +0.00(+0.00%)
May 04, 2022 59.75 59.75 59.50 59.50 1,414 -0.50(-0.83%)
May 02, 2022 60.00 35 -0.10(-0.17%)
Apr 29, 2022 60.10 60.10 60.10 60.10 13,254 +0.00(+0.00%)
Apr 28, 2022 60.50 60.50 60.10 60.10 2,430 +0.05(+0.08%)
Apr 27, 2022 62.00 62.00 60.05 60.05 10,410 -1.90(-3.07%)
Apr 25, 2022 61.95 0 -1.05(-1.67%)
Apr 20, 2022 63.00 0 +0.00(+0.00%)
Apr 19, 2022 60.00 63.00 60.00 63.00 3,131 +3.20(+5.35%)
Apr 18, 2022 59.80 59.80 59.80 59.80 511 -0.20(-0.33%)
Apr 14, 2022 59.80 60.00 59.80 60.00 2,602 +0.55(+0.93%)
Apr 11, 2022 59.45 0 +0.00(+0.00%)
Apr 06, 2022 59.45 10 -0.55(-0.92%)
Apr 05, 2022 60.00 60.00 60.00 60.00 400 +0.00(+0.00%)
Apr 04, 2022 60.00 60.00 60.00 60.00 2,765 +0.00(+0.00%)
Apr 01, 2022 59.35 60.00 59.35 60.00 1,314 +0.25(+0.42%)
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%)
Jan 03, 2022 56.30 56.30 56.30 0 -0.70(-1.23%)
Dec 28, 2021 57.00 57.00 57.00 0 -1.00(-1.72%)
Dec 23, 2021 58.00 58.00 58.00 68 +1.75(+3.11%)
Dec 21, 2021 56.25 56.25 56.25 0 +0.00(+0.00%)
Dec 17, 2021 56.25 56.25 56.25 63 +0.00(+0.00%)
Dec 16, 2021 56.25 56.25 56.25 56.25 138 -1.75(-3.02%)
Dec 13, 2021 58.00 58.00 58.00 16 +1.75(+3.11%)
Dec 10, 2021 56.25 56.25 56.25 56.25 303 +0.21(+0.37%)
Dec 09, 2021 56.04 56.04 56.04 56.04 401 -0.46(-0.81%)
Dec 07, 2021 56.50 56.50 56.50 0 +0.80(+1.44%)
Dec 06, 2021 55.70 55.70 55.70 55.70 500 +0.15(+0.27%)
Dec 02, 2021 55.55 55.55 55.55 0 -2.25(-3.89%)
Dec 01, 2021 55.60 57.80 55.57 57.80 452 +2.05(+3.68%)
Nov 30, 2021 55.75 55.75 55.75 55.75 2,193 +0.00(+0.00%)
Nov 26, 2021 55.75 55.75 55.75 27 -1.25(-2.19%)
Nov 24, 2021 57.00 57.00 57.00 57.00 500 +0.00(+0.00%)
Nov 22, 2021 57.00 57.00 57.00 0 +0.20(+0.35%)
Nov 19, 2021 56.75 56.80 56.20 56.80 13,430 -1.20(-2.07%)
Nov 18, 2021 58.00 58.00 58.00 58.00 300 +0.00(+0.00%)
Nov 16, 2021 58.00 58.00 58.00 0 +1.00(+1.75%)
Nov 12, 2021 57.00 57.00 57.00 2 +0.00(+0.00%)
Nov 11, 2021 57.00 57.00 57.00 57.00 230 +0.25(+0.44%)
Nov 09, 2021 56.00 56.75 56.00 56.75 200 +0.75(+1.34%)
Nov 08, 2021 55.70 56.00 55.70 56.00 533 +0.05(+0.09%)
Nov 05, 2021 55.95 55.95 55.95 55.95 508 -0.04(-0.08%)
Nov 04, 2021 53.00 56.50 53.00 55.99 1,148 +3.99(+7.68%)
Nov 03, 2021 52.00 52.00 52.00 52.00 328 +1.50(+2.97%)
Oct 26, 2021 50.50 50.50 50.50 50.50 100 +0.25(+0.50%)
Oct 08, 2021 50.25 50.25 50.25 0 -1.75(-3.37%)
Oct 07, 2021 50.00 52.00 50.00 52.00 5,922 +3.00(+6.12%)
Oct 06, 2021 49.00 49.00 49.00 49.00 100 +1.00(+2.08%)
Oct 01, 2021 48.00 48.00 48.00 0 +1.00(+2.13%)
Sep 30, 2021 47.00 47.00 47.00 47.00 150 +0.00(+0.00%)
Sep 29, 2021 47.00 47.00 47.00 47.00 1,511 +0.00(+0.00%)
Sep 28, 2021 46.05 47.00 46.05 47.00 300 +0.00(+0.00%)
Sep 22, 2021 47.00 47.00 47.00 0 +0.75(+1.62%)
Sep 16, 2021 46.25 46.25 46.25 22 +0.75(+1.65%)
Sep 14, 2021 45.50 45.50 45.50 0 +0.25(+0.55%)
Sep 10, 2021 45.25 45.25 45.25 20 +0.90(+2.03%)
Sep 09, 2021 44.35 44.35 44.35 44.35 5,200 +0.00(+0.00%)
Sep 08, 2021 44.35 44.35 44.35 44.35 1,000 +0.00(+0.00%)
Sep 07, 2021 45.00 45.00 44.35 44.35 4,000 -0.65(-1.44%)
Sep 03, 2021 44.35 46.00 44.30 45.00 6,920 -1.00(-2.17%)
Sep 02, 2021 45.40 46.00 45.40 46.00 2,327 +0.50(+1.10%)
Aug 27, 2021 45.50 45.50 45.50 0 +0.05(+0.11%)
Aug 26, 2021 45.50 45.50 45.45 45.45 628 +0.45(+1.00%)
Aug 23, 2021 45.00 45.00 45.00 1 +0.00(+0.00%)
Aug 17, 2021 45.00 45.00 45.00 0 +0.00(+0.00%)
Aug 13, 2021 45.00 45.00 45.00 0 +0.75(+1.69%)
Aug 10, 2021 44.25 44.25 44.25 0 +0.00(+0.00%)
Aug 05, 2021 44.25 44.25 44.25 0 -1.25(-2.75%)
Aug 04, 2021 45.00 45.50 45.00 45.50 502 +1.25(+2.82%)
Aug 03, 2021 44.25 44.25 44.25 44.25 310 +0.00(+0.00%)
Aug 02, 2021 45.50 45.50 44.25 44.25 2,180 +0.00(+0.00%)
Jul 30, 2021 45.25 45.50 44.25 44.25 1,700 -0.05(-0.11%)
Jul 28, 2021 44.30 44.30 44.30 0 -1.20(-2.64%)
Jul 27, 2021 45.50 45.50 45.50 45.50 106 +0.55(+1.22%)
Jul 23, 2021 44.95 44.95 44.95 21 -0.05(-0.11%)
Jul 22, 2021 45.00 45.00 45.00 45.00 120 +0.92(+2.09%)
Jul 21, 2021 43.00 44.08 43.00 44.08 620 +0.03(+0.07%)
Jul 20, 2021 44.00 44.05 43.00 44.05 5,206 +2.24(+5.36%)
Jul 19, 2021 41.81 41.81 41.81 41.81 228 -0.00(-0.00%)
Jul 16, 2021 42.75 42.75 41.81 41.81 1,350 -0.94(-2.20%)
Jul 15, 2021 42.99 42.99 42.65 42.75 3,434 +0.00(+0.00%)
Jul 14, 2021 43.20 43.20 42.75 42.75 350 -0.55(-1.27%)
Jul 09, 2021 43.30 43.30 43.30 0 +0.50(+1.17%)
Jul 08, 2021 43.00 43.00 42.80 42.80 557 -0.20(-0.47%)
Jul 02, 2021 43.00 43.00 43.00 20 +0.25(+0.58%)
Jul 01, 2021 42.60 42.75 41.62 42.75 968 -0.25(-0.58%)
Jun 22, 2021 43.00 43.00 43.00 0 +0.00(+0.00%)
Jun 21, 2021 43.55 43.90 41.55 43.00 10,977 -1.74(-3.89%)
Jun 17, 2021 44.74 44.74 44.74 10 -0.01(-0.02%)
Jun 16, 2021 43.85 44.75 43.85 44.75 2,400 +1.06(+2.43%)
Jun 14, 2021 43.69 43.69 43.69 0 +0.39(+0.90%)
Jun 11, 2021 43.30 43.30 43.30 43.30 1,191 +0.10(+0.23%)
Jun 09, 2021 43.20 43.20 43.20 0 +0.10(+0.23%)
Jun 04, 2021 43.10 43.10 43.10 23 +0.10(+0.23%)
Jun 03, 2021 43.00 43.00 43.00 43.00 500 +0.50(+1.18%)
Jun 02, 2021 42.05 42.50 42.05 42.50 1,100 +0.45(+1.07%)
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.