Advertisement
Advertisement
U.S. Markets close in 1 hr 31 mins
Advertisement
Advertisement
Advertisement
Advertisement

Communities First Financial Corporation (CFST)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
55.550.00 (0.00%)
As of 12:51PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202155.5555.5555.5555.5555.55-
Dec 02, 202155.6055.6055.5555.5555.55200
Dec 01, 202155.6057.8055.5757.8057.80500
Nov 30, 202155.7555.7555.7555.7555.752,200
Nov 29, 202155.7555.7555.7555.7555.75-
Nov 26, 202156.2056.2055.7555.7555.75700
Nov 24, 202157.0057.0057.0057.0057.00500
Nov 23, 202157.0057.0057.0057.0057.00-
Nov 22, 202156.8657.0056.8657.0057.00600
Nov 19, 202156.7556.8056.2056.8056.8010,900
Nov 18, 202158.0058.0058.0058.0058.00300
Nov 17, 202158.0058.0058.0058.0058.00-
Nov 16, 202158.0058.0058.0058.0058.00100
Nov 15, 202157.0057.0057.0057.0057.00-
Nov 12, 202157.0057.0057.0057.0057.00100
Nov 11, 202157.0057.0057.0057.0057.00200
Nov 10, 202157.0058.5456.7558.5458.541,400
Nov 09, 202156.0056.7556.0056.7556.75200
Nov 08, 202155.7056.0055.7056.0056.00500
Nov 05, 202155.9555.9555.9555.9555.95500
Nov 04, 202153.0056.5053.0056.0056.001,100
Nov 03, 202152.0052.0052.0052.0052.00300
Nov 02, 202150.5050.5050.5050.5050.50-
Nov 01, 202150.5050.5050.5050.5050.50-
Oct 29, 202150.5050.5050.5050.5050.50-
Oct 28, 202150.5050.5050.5050.5050.50-
Oct 27, 202150.5050.5050.5050.5050.50-
Oct 26, 202150.5050.5050.5050.5050.50100
Oct 25, 202150.2550.2550.2550.2550.25-
Oct 22, 202150.2550.2550.2550.2550.25-
Oct 21, 202150.2550.2550.2550.2550.25-
Oct 20, 202150.2550.2550.2550.2550.25-
Oct 19, 202150.2550.2550.2550.2550.25-
Oct 18, 202150.2550.2550.2550.2550.25-
Oct 15, 202150.2550.2550.2550.2550.25-
Oct 14, 202150.2550.2550.2550.2550.25-
Oct 13, 202150.2550.2550.2550.2550.25-
Oct 12, 202150.2550.2550.2550.2550.25-
Oct 11, 202150.2550.2550.2550.2550.25-
Oct 08, 202152.0052.0049.5050.2550.25700
Oct 07, 202150.0052.0050.0052.0052.005,900
Oct 06, 202149.0049.0049.0049.0049.00100
Oct 05, 202148.0048.0048.0048.0048.00-
Oct 04, 202148.0048.0048.0048.0048.00-
Oct 01, 202147.8048.0047.8048.0048.00200
Sep 30, 202147.0047.0047.0047.0047.00200
Sep 29, 202147.0047.0047.0047.0047.001,500
Sep 28, 202146.0547.0046.0547.0047.00300
Sep 27, 202147.0047.0047.0047.0047.00-
Sep 24, 202147.0047.0047.0047.0047.00-
Sep 23, 202147.0047.0047.0047.0047.00-
Sep 22, 202147.0047.0047.0047.0047.00200
Sep 21, 202146.2546.2546.2546.2546.25-
Sep 20, 202146.2546.2546.2546.2546.25-
Sep 17, 202146.2546.2546.2546.2546.25-
Sep 16, 202146.0046.2546.0046.2546.256,300
Sep 15, 202145.5045.5045.5045.5045.50-
Sep 14, 202145.5045.5045.5045.5045.50100
Sep 13, 202145.2545.2545.2545.2545.25-
Sep 10, 202145.2545.2545.2545.2545.254,300
Sep 09, 202144.3544.3544.3544.3544.355,200
Sep 08, 202144.3544.3544.3544.3544.351,000
Sep 07, 202145.0045.0044.3544.3544.354,000
Sep 03, 202144.3546.0044.3045.0045.006,900
Sep 02, 202145.4046.0045.4046.0046.002,300
Sep 01, 202145.5045.5045.5045.5045.50-
Aug 31, 202145.5045.5045.5045.5045.50-
Aug 30, 202145.5045.5045.5045.5045.50-
Aug 27, 202144.7545.5044.2545.5045.507,000
Aug 26, 202145.5045.5045.4545.4545.45600
Aug 25, 202145.0045.0045.0045.0045.00-
Aug 24, 202145.0045.0045.0045.0045.00-
Aug 23, 202145.0045.0045.0045.0045.00200
Aug 20, 202145.0045.0045.0045.0045.00-
Aug 19, 202145.0045.0045.0045.0045.00-
Aug 18, 202145.0045.0045.0045.0045.00-
Aug 17, 202145.0045.0045.0045.0045.00200
Aug 16, 202145.0045.0045.0045.0045.00-
Aug 13, 202145.0045.0045.0045.0045.00500
Aug 12, 202144.2544.2544.2544.2544.25-
Aug 11, 202144.2544.2544.2544.2544.25-
Aug 10, 202144.2544.2544.2544.2544.251,000
Aug 09, 202144.2544.2544.2544.2544.25-
Aug 06, 202144.2544.2544.2544.2544.25-
Aug 05, 202144.2544.2544.2544.2544.25100
Aug 04, 202145.0045.5045.0045.5045.50500
Aug 03, 202144.2544.2544.2544.2544.25300
Aug 02, 202145.5045.5044.2544.2544.252,200
Jul 30, 202145.2545.5044.2544.2544.251,700
Jul 29, 202144.3044.3044.3044.3044.30-
Jul 28, 202144.3044.3044.3044.3044.30700
Jul 27, 202145.5045.5045.5045.5045.50100
Jul 26, 202144.9544.9544.9544.9544.95-
Jul 23, 202144.9544.9544.9544.9544.953,100
Jul 22, 202145.0045.0045.0045.0045.00100
Jul 21, 202143.0044.0843.0044.0844.08600
Jul 20, 202143.0044.0543.0044.0544.055,200
Jul 19, 202141.8141.8141.8141.8141.81200
Jul 16, 202142.7542.7541.8141.8141.811,400
Jul 15, 202143.0043.0042.6542.7542.753,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement