Communities First Financial Corp (OP: CFST )

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%)

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.