Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Community First Bancorporation (QX) (CFOK)
Community First Bancorporation (QX) (CFOK) Historical

CFOK Community First Bancorporation (QX)

8.45

0.05 (0.60%)

Jul 18 2024 - Closed

Delayed by 15 minutes

CFOK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	8.45	0.05	0.60%	8.40	8.45	8.40	1,045
Jul 17 2024	8.40	0.15	1.82%	8.25	8.45	8.25	1,064
Jul 16 2024	8.25	0.04	0.55%	8.34	8.45	8.25	1,580
Jul 15 2024	8.205	0.21	2.56%	8.25	8.40	8.196	2,914
Jul 12 2024	8.00	-0.04	-0.50%	8.00	8.00	8.00	2,400
Jul 11 2024	8.04	0.04	0.50%	8.00	8.05	8.00	7,654
Jul 10 2024	8.00	-0.15	-1.84%	8.01	8.10	8.00	11,700
Jul 09 2024	8.15	0.20	2.52%	8.00	8.25	7.75	7,970
Jul 08 2024	7.95	-0.15	-1.85%	8.0776	8.0776	7.36	12,692
Jul 05 2024	8.10	-0.05	-0.61%	8.15	8.25	8.00	28,286
Jul 03 2024	8.15	0.15	1.88%	8.15	8.15	8.14	5,150
Jul 02 2024	8.00	0.04	0.50%	7.96	8.00	7.95	6,025
Jul 01 2024	7.96	0.11	1.40%	7.85	7.96	7.85	5,500
Jun 28 2024	7.85	0.20	2.61%	7.85	7.90	7.85	5,766
Jun 27 2024	7.65	0.00	0.00%	7.65	7.65	7.65	0
Jun 26 2024	7.65	0.10	1.32%	7.65	7.65	7.65	1,000
Jun 25 2024	7.55	0.05	0.67%	7.53	7.55	7.51	3,500
Jun 24 2024	7.50	0.05	0.67%	7.75	7.75	7.50	2,700
Jun 21 2024	7.45	0.00	0.00%	7.45	7.45	7.45	0
Jun 20 2024	7.45	-0.30	-3.87%	7.45	7.45	7.45	100
Jun 18 2024	7.75	0.00	0.00%	7.75	7.75	7.75	0
Jun 17 2024	7.75	0.00	0.00%	7.75	7.75	7.75	0
Jun 14 2024	7.75	0.00	0.00%	7.70	7.75	7.70	6,600
Jun 13 2024	7.75	0.25	3.33%	7.70	7.75	7.70	5,300
Jun 12 2024	7.50	0.00	0.00%	7.50	7.50	7.50	0
Jun 11 2024	7.50	-0.20	-2.60%	7.75	7.77	7.50	7,487
Jun 10 2024	7.70	0.00	0.00%	7.70	7.70	7.60	5,100
Jun 07 2024	7.70	0.00	0.00%	7.70	7.72	7.70	3,850
Jun 06 2024	7.70	0.00	0.00%	7.70	7.70	7.70	1,000
Jun 05 2024	7.70	0.00	0.00%	7.70	7.70	7.60	5,100
Jun 04 2024	7.70	0.00	0.00%	7.71	7.71	7.70	8,429
Jun 03 2024	7.70	0.10	1.32%	7.70	7.70	7.70	1,000
May 31 2024	7.60	-0.10	-1.30%	7.74	7.75	7.60	1,039
May 30 2024	7.70	0.10	1.32%	7.70	7.70	7.70	537
May 29 2024	7.60	-0.15	-1.94%	7.75	7.75	7.60	1,096
May 28 2024	7.75	0.40	5.44%	7.40	7.75	7.40	9,004
May 24 2024	7.35	0.00	0.00%	7.40	7.40	7.35	3,199
May 23 2024	7.35	0.10	1.38%	7.35	7.35	7.35	3,460
May 22 2024	7.25	0.51	7.53%	6.58	7.30	6.58	13,747
May 21 2024	6.7425	0.17	2.63%	6.80	6.80	6.7425	200
May 20 2024	6.57	-0.23	-3.38%	6.70	6.70	6.57	500
May 17 2024	6.80	0.00	0.00%	6.80	6.80	6.80	200
May 16 2024	6.80	0.00	0.00%	6.80	6.80	6.80	2,500
May 15 2024	6.80	0.24	3.66%	6.80	6.80	6.80	3,000
May 14 2024	6.56	0.00	0.00%	6.56	6.56	6.56	0
May 13 2024	6.56	0.00	0.00%	6.56	6.56	6.56	0
May 10 2024	6.56	0.01	0.15%	6.95	6.95	6.56	1,300
May 09 2024	6.55	0.00	0.00%	6.55	6.55	6.55	0
May 08 2024	6.55	0.05	0.77%	6.80	6.95	6.55	3,000
May 07 2024	6.50	0.00	0.00%	6.45	6.50	6.40	3,640
May 06 2024	6.50	-0.05	-0.76%	6.55	6.55	6.50	1,400
May 03 2024	6.55	0.00	0.00%	6.55	6.55	6.55	0
May 02 2024	6.55	0.00	0.00%	6.55	6.55	6.55	0
May 01 2024	6.55	0.00	0.00%	6.55	6.55	6.55	0
Apr 30 2024	6.55	0.00	0.00%	6.55	6.55	6.55	0
Apr 29 2024	6.55	0.00	0.00%	6.55	6.55	6.55	600
Apr 26 2024	6.55	-0.10	-1.50%	6.55	6.55	6.55	1,000
Apr 25 2024	6.65	-0.10	-1.48%	6.76	6.76	6.65	4,900
Apr 24 2024	6.75	-0.07	-1.03%	6.81	6.81	6.75	1,500
Apr 23 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
Apr 22 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0

Community First Bancorpo... (QX)

Civitas Resources (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions