Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Communities First Financial Corp (OP: CFST )

67.64 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, 2019 25.25 25.25 25.25 0 +0.22(+0.88%)
May 30, 2019 25.05 25.05 25.03 25.03 929 -0.27(-1.07%)
May 24, 2019 25.30 25.30 25.30 0 +0.00(+0.00%)
May 20, 2019 25.30 25.30 25.30 0 +0.00(+0.00%)
May 17, 2019 25.28 25.30 25.28 25.30 300 +0.48(+1.93%)
May 16, 2019 24.82 24.82 24.82 40 +0.00(+0.00%)
May 15, 2019 24.82 24.82 24.82 24.82 100 -0.18(-0.72%)
May 13, 2019 25.00 25.00 25.00 0 -0.07(-0.28%)
May 10, 2019 25.07 25.07 25.07 25.07 9,000 -0.03(-0.12%)
May 09, 2019 25.40 25.50 25.10 25.10 2,481 -0.35(-1.38%)
May 08, 2019 25.45 25.45 25.45 25.45 200 +0.00(+0.00%)
May 07, 2019 25.45 25.45 25.45 25.45 328 +0.09(+0.35%)
May 06, 2019 25.40 25.40 25.36 25.36 1,195 +0.36(+1.44%)
May 03, 2019 25.00 25.00 25.00 25.00 300 +0.23(+0.93%)
May 02, 2019 24.77 24.77 24.77 24.77 329 -0.23(-0.92%)
May 01, 2019 25.00 25.00 25.00 80 +0.00(+0.00%)
Apr 30, 2019 24.75 25.00 24.75 25.00 1,868 +0.38(+1.54%)
Apr 25, 2019 24.62 24.62 24.62 0 +0.00(+0.00%)
Apr 24, 2019 24.62 24.62 24.62 24.62 3,210 -0.38(-1.52%)
Apr 22, 2019 25.00 25.00 25.00 50 +0.00(+0.00%)
Apr 18, 2019 25.50 25.50 24.33 25.00 1,300 -0.50(-1.96%)
Apr 17, 2019 25.45 25.50 25.05 25.50 2,006 +0.75(+3.03%)
Apr 16, 2019 24.75 24.75 24.75 24.75 1,494 +0.35(+1.43%)
Apr 15, 2019 25.25 25.25 24.40 24.40 9,438 -0.60(-2.40%)
Apr 12, 2019 23.50 25.00 23.50 25.00 6,100 +1.70(+7.30%)
Apr 10, 2019 23.30 23.30 23.30 0 +0.00(+0.00%)
Apr 02, 2019 23.30 23.30 23.30 0 +0.00(+0.00%)
Apr 01, 2019 23.30 23.30 23.30 23.30 441 +0.00(+0.00%)
Mar 28, 2019 23.30 23.30 23.30 0 -0.07(-0.30%)
Mar 27, 2019 23.35 23.50 23.35 23.37 10,732 -0.25(-1.06%)
Mar 25, 2019 23.62 23.62 23.62 0 -0.23(-0.96%)
Mar 22, 2019 23.62 23.85 23.62 23.85 500 -0.35(-1.45%)
Mar 20, 2019 24.20 24.20 24.20 0 +0.00(+0.00%)
Mar 19, 2019 23.99 24.20 23.80 24.20 10,226 +0.60(+2.54%)
Mar 08, 2019 23.60 23.60 23.60 0 +0.00(+0.00%)
Mar 07, 2019 23.60 23.60 23.60 23.60 100 +0.00(+0.00%)
Mar 06, 2019 23.60 23.60 23.60 23.60 1,400 +0.00(+0.00%)
Mar 04, 2019 23.60 23.60 23.60 0 -0.60(-2.48%)
Feb 28, 2019 24.20 24.20 24.20 0 +0.21(+0.88%)
Feb 27, 2019 23.99 23.99 23.99 23.99 100 +0.49(+2.09%)
Feb 26, 2019 23.50 23.50 23.50 23.50 4,725 +0.00(+0.00%)
Feb 25, 2019 23.50 23.99 23.50 23.50 2,935 +0.00(+0.00%)
Feb 20, 2019 23.50 23.50 23.50 0 +0.25(+1.08%)
Feb 19, 2019 23.25 23.25 23.25 23.25 350 -0.24(-1.02%)
Feb 15, 2019 23.49 23.50 23.49 23.49 2,300 +0.72(+3.16%)
Feb 12, 2019 22.77 22.77 22.77 0 -0.23(-1.00%)
Feb 08, 2019 23.00 23.00 23.00 0 +0.55(+2.45%)
Feb 07, 2019 22.35 22.45 22.35 22.45 2,388 -0.05(-0.22%)
Feb 06, 2019 22.50 22.50 22.50 47 +0.00(+0.00%)
Feb 05, 2019 22.40 22.50 22.40 22.50 739 +0.23(+1.03%)
Feb 04, 2019 22.27 22.40 22.27 22.27 1,286 +0.07(+0.32%)
Jan 31, 2019 22.20 22.20 22.20 0 -0.05(-0.22%)
Jan 30, 2019 22.25 22.25 22.25 22.25 315 +0.25(+1.14%)
Jan 29, 2019 22.00 22.00 22.00 22.00 5,174 +0.00(+0.00%)
Jan 28, 2019 22.00 22.00 22.00 22.00 3,834 +0.00(+0.00%)
Jan 25, 2019 22.00 22.00 22.00 22.00 400 +0.51(+2.37%)
Jan 23, 2019 21.49 21.49 21.49 0 +0.25(+1.18%)
Jan 22, 2019 21.24 21.24 21.24 50 +0.00(+0.00%)
Jan 18, 2019 20.99 21.24 20.99 21.24 500 +0.89(+4.37%)
Jan 15, 2019 20.35 20.35 20.35 0 -0.15(-0.73%)
Jan 09, 2019 20.50 20.50 20.50 0 +0.50(+2.50%)
Jan 07, 2019 20.00 20.00 20.00 0 +0.20(+1.01%)
Jan 03, 2019 19.80 19.80 19.80 0 +0.00(+0.00%)
Dec 31, 2018 19.80 19.80 19.80 0 +0.00(+0.00%)
Dec 28, 2018 19.95 19.95 19.80 19.80 1,400 -0.20(-1.00%)
Dec 26, 2018 20.00 20.00 20.00 0 -0.10(-0.50%)
Dec 21, 2018 20.10 20.10 20.10 0 -1.70(-7.80%)
Dec 19, 2018 21.80 21.80 21.80 0 +0.20(+0.93%)
Dec 18, 2018 22.00 22.00 21.60 21.60 1,840 -0.15(-0.69%)
Dec 17, 2018 21.75 21.75 21.75 21.75 200 -0.75(-3.33%)
Dec 14, 2018 22.00 22.50 22.00 22.50 3,400 +0.50(+2.27%)
Dec 13, 2018 21.75 22.00 21.75 22.00 1,418 +0.25(+1.15%)
Dec 12, 2018 22.30 22.30 21.75 21.75 1,444 -0.60(-2.68%)
Dec 11, 2018 22.60 22.60 22.35 22.35 1,300 -0.25(-1.11%)
Dec 10, 2018 22.65 22.65 22.60 22.60 2,140 -0.41(-1.78%)
Dec 07, 2018 23.11 23.11 23.01 23.01 2,900 -0.29(-1.24%)
Dec 06, 2018 23.40 23.45 23.30 23.30 4,180 -0.14(-0.60%)
Dec 04, 2018 23.44 23.44 23.44 23.44 3,300 -0.16(-0.68%)
Dec 03, 2018 23.60 23.60 23.60 23.60 1,000 -0.20(-0.84%)
Nov 30, 2018 23.80 23.80 23.80 23.80 2,800 +0.00(+0.00%)
Nov 29, 2018 23.80 23.80 23.80 23.80 3,005 -0.20(-0.83%)
Nov 28, 2018 23.80 24.00 23.80 24.00 2,240 +0.00(+0.00%)
Nov 26, 2018 24.00 24.00 24.00 0 +0.00(+0.00%)
Nov 23, 2018 24.05 24.05 24.00 24.00 3,800 -0.05(-0.21%)
Nov 21, 2018 24.05 24.05 24.05 0 -0.65(-2.63%)
Nov 20, 2018 24.70 24.70 24.70 24.70 2,065 +0.00(+0.00%)
Nov 19, 2018 24.25 24.70 24.00 24.70 8,086 +0.20(+0.82%)
Nov 15, 2018 24.50 24.50 24.50 0 +0.45(+1.87%)
Nov 12, 2018 24.05 24.05 24.05 0 -0.05(-0.21%)
Nov 08, 2018 24.10 24.10 24.10 0 -0.40(-1.63%)
Nov 07, 2018 24.50 24.50 24.50 24.50 126 +0.45(+1.87%)
Nov 06, 2018 24.05 24.07 23.90 24.05 3,657 +0.00(+0.00%)
Nov 05, 2018 24.05 24.05 24.05 24.05 1,000 +0.00(+0.00%)
Nov 01, 2018 24.05 24.05 24.05 0 +0.05(+0.21%)
Oct 31, 2018 24.34 24.34 24.00 24.00 245 -0.02(-0.08%)
Oct 30, 2018 24.02 24.02 24.02 86 +0.00(+0.00%)
Oct 29, 2018 24.02 24.02 24.02 24.02 463 +0.01(+0.04%)
Oct 25, 2018 24.01 24.01 24.01 0 -0.24(-0.99%)
Oct 24, 2018 24.75 24.75 24.25 24.25 6,317 -0.60(-2.41%)
Oct 23, 2018 24.85 24.85 24.85 24.85 500 +0.10(+0.40%)
Oct 22, 2018 24.75 24.75 24.75 24.75 100 +0.10(+0.41%)
Oct 19, 2018 24.65 24.65 24.65 24.65 3,000 -0.10(-0.40%)
Oct 18, 2018 24.70 24.75 24.70 24.75 3,500 -0.10(-0.40%)
Oct 17, 2018 24.85 25.00 24.85 24.85 2,350 -0.15(-0.60%)
Oct 16, 2018 25.00 25.00 25.00 25.00 1,700 +0.15(+0.60%)
Oct 15, 2018 24.90 25.00 24.85 24.85 2,981 -0.05(-0.20%)
Oct 12, 2018 25.01 25.01 24.90 24.90 700 -0.15(-0.60%)
Oct 11, 2018 25.05 25.10 25.05 25.05 1,700 -0.05(-0.20%)
Oct 09, 2018 25.10 25.10 25.10 0 +0.00(+0.00%)
Oct 08, 2018 25.10 25.10 25.10 25.10 300 -0.30(-1.18%)
Oct 04, 2018 25.40 25.40 25.40 0 +0.30(+1.20%)
Sep 26, 2018 25.10 25.10 25.10 0 -0.40(-1.57%)
Sep 24, 2018 25.50 25.50 25.50 0 +0.45(+1.80%)
Sep 21, 2018 25.50 25.50 25.05 25.05 2,000 -0.45(-1.76%)
Sep 20, 2018 25.50 25.50 25.50 25.50 2,852 +0.00(+0.00%)
Sep 19, 2018 25.50 25.50 25.50 18 +0.00(+0.00%)
Sep 18, 2018 25.50 25.50 25.50 25.50 178 +0.00(+0.00%)
Sep 17, 2018 25.50 25.50 25.50 25.50 1,600 +0.30(+1.19%)
Sep 07, 2018 25.20 25.20 25.20 0 +0.00(+0.00%)
Aug 31, 2018 25.20 25.20 25.20 0 +0.00(+0.00%)
Aug 30, 2018 25.20 25.20 25.20 25.20 3,850 -0.79(-3.04%)
Aug 28, 2018 25.99 25.99 25.99 0 +0.98(+3.92%)
Aug 24, 2018 25.01 25.01 25.01 0 -0.57(-2.23%)
Aug 22, 2018 25.58 25.58 25.58 0 +0.33(+1.31%)
Aug 21, 2018 25.55 25.55 25.25 25.25 4,400 +0.10(+0.40%)
Aug 17, 2018 25.15 25.15 25.15 0 -0.60(-2.33%)
Aug 16, 2018 25.75 25.75 25.75 25.75 814 +0.65(+2.59%)
Aug 15, 2018 25.10 25.10 25.10 25.10 796 -1.00(-3.83%)
Aug 13, 2018 26.10 26.10 26.10 0 +0.15(+0.58%)
Aug 10, 2018 26.05 26.05 25.95 25.95 4,100 -0.10(-0.38%)
Aug 09, 2018 25.95 26.05 25.95 26.05 19,362 -0.80(-2.98%)
Jul 31, 2018 26.85 26.85 26.85 0 +1.80(+7.19%)
Jul 27, 2018 25.05 25.05 25.05 0 -1.80(-6.70%)
Jul 25, 2018 26.85 26.85 26.85 0 -0.03(-0.11%)
Jul 18, 2018 26.88 26.88 26.88 0 +0.00(+0.00%)
Jul 17, 2018 26.75 26.88 26.75 26.88 2,018 +0.13(+0.49%)
Jul 16, 2018 26.75 26.75 26.75 26.75 250 +0.00(+0.00%)
Jul 13, 2018 26.75 26.75 26.75 26.75 100 -0.20(-0.74%)
Jul 10, 2018 26.95 26.95 26.95 0 +0.95(+3.65%)
Jul 09, 2018 25.00 26.00 25.00 26.00 200 +0.00(+0.00%)
Jul 05, 2018 30 +0.00(+0.00%)
Jul 03, 2018 24.50 24.50 24.50 0 +1.00(+4.26%)
Jul 02, 2018 23.05 23.50 23.05 23.50 3,161 +0.45(+1.95%)
Jun 29, 2018 23.00 23.05 23.00 23.05 864 -0.05(-0.22%)
Jun 26, 2018 23.10 23.10 23.10 0 +0.35(+1.54%)
Jun 20, 2018 22.75 22.75 22.75 43 -0.25(-1.09%)
Jun 19, 2018 23.00 23.00 23.00 23.00 100 -0.40(-1.71%)
Jun 11, 2018 23.40 23.40 23.40 0 +0.60(+2.63%)
Jun 07, 2018 22.80 22.80 22.80 0 +0.25(+1.11%)
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.