Communities First Financial Corp (OP: CFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2015		10.05	10.05	10.05	0	+0.05(+0.50%)
Jul 29, 2015	10.00	10.00	10.00	10.00	1,614	-0.15(-1.48%)
Jul 28, 2015	10.15	10.15	10.15	10.15	1,500	+0.20(+2.01%)
Jul 27, 2015	10.15	10.15	9.950	9.950	3,120	-0.20(-1.97%)
Jul 22, 2015		10.15	10.15	10.15	0	+0.10(+1.00%)
Jul 20, 2015		10.05	10.05	10.05	0	+0.00(+0.00%)
Jul 09, 2015		10.05	10.05	10.05	0	-0.10(-0.99%)
Jul 08, 2015	10.20	10.35	10.15	10.15	2,092	-0.05(-0.49%)
Jul 06, 2015		10.20	10.20	10.20	0	+0.00(+0.00%)
Jun 30, 2015		10.20	10.20	10.20	0	-0.10(-0.97%)
Jun 23, 2015		10.30	10.30	10.30	0	+0.06(+0.59%)
Jun 22, 2015	10.25	10.25	10.00	10.24	3,328	-0.11(-1.06%)
Jun 17, 2015		10.35	10.35	10.35	0	+0.00(+0.00%)
Jun 16, 2015	10.35	10.35	10.35	10.35	100	+0.00(+0.00%)
Jun 09, 2015		10.35	10.35	10.35	0	+0.00(+0.00%)
Jun 08, 2015	10.35	10.40	10.35	10.35	14,200	-0.15(-1.43%)
Jun 03, 2015		10.50	10.50	10.50	0	-0.45(-4.11%)
May 29, 2015		10.95	10.95	10.95	0	+0.65(+6.31%)
May 22, 2015		10.30	10.30	10.30	0	-0.20(-1.90%)
May 21, 2015	10.50	10.50	10.50	10.50	200	+0.20(+1.94%)
May 20, 2015	10.25	10.30	10.25	10.30	7,310	-0.20(-1.90%)
May 19, 2015	10.40	10.50	10.25	10.50	21,400	+0.20(+1.94%)
May 14, 2015		10.30	10.30	10.30	0	+0.00(+0.00%)
May 13, 2015	10.25	10.35	10.25	10.30	15,630	-0.05(-0.48%)
May 12, 2015	10.35	10.35	10.35	10.35	100	-0.05(-0.48%)
May 11, 2015	10.40	10.40	10.40	10.40	3,500	+0.05(+0.48%)
May 08, 2015	10.40	10.40	10.35	10.35	7,200	-0.30(-2.82%)
May 07, 2015	10.50	10.90	10.50	10.65	3,987	+0.35(+3.40%)
May 06, 2015	10.40	10.40	10.30	10.30	1,100	-0.60(-5.50%)

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.