CFST - Communities First Financial Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201925.0625.0625.0525.0525.051,000
Jul 15, 201925.2525.2525.2525.2525.25-
Jul 12, 201925.2525.2525.2525.2525.25-
Jul 11, 201925.2525.2525.2525.2525.25-
Jul 10, 201925.2525.2525.2525.2525.25-
Jul 09, 201925.2525.2525.2525.2525.25-
Jul 08, 201925.0525.2525.0525.2525.251,200
Jul 05, 201925.2525.2525.2525.2525.25-
Jul 03, 201925.2525.2525.2525.2525.25-
Jul 02, 201925.2525.2525.2525.2525.25100
Jul 01, 201925.1525.2525.1525.2525.251,000
Jun 28, 201925.1525.1525.1525.1525.15-
Jun 27, 201925.2025.2025.1525.1525.152,100
Jun 26, 201925.3025.3025.2025.2025.20200
Jun 25, 201925.3525.3525.3525.3525.35-
Jun 24, 201925.3525.3525.3525.3525.35500
Jun 21, 201925.5025.5025.5025.5025.50100
Jun 20, 201925.7525.7525.5025.5025.503,800
Jun 19, 201925.6825.7525.5025.7025.704,900
Jun 18, 201925.7525.7525.1225.1225.12700
Jun 17, 201925.1025.7525.1025.7525.751,200
Jun 14, 201925.2525.2525.0525.0525.05600
Jun 13, 201925.5025.5025.5025.5025.50-
Jun 12, 201925.5025.5025.5025.5025.50-
Jun 11, 201925.5025.5025.5025.5025.501,000
Jun 10, 201925.7525.7525.7525.7525.75-
Jun 07, 201925.7525.7525.7525.7525.75-
Jun 06, 201925.7425.7525.7425.7525.751,000
Jun 05, 201925.5025.5025.5025.5025.50-
Jun 04, 201925.4525.5025.4525.5025.502,100
Jun 03, 201925.2525.2525.2525.2525.25-
May 31, 201925.2025.2525.2025.2525.251,200
May 30, 201925.0525.0525.0325.0325.03900
May 29, 201925.3025.3025.3025.3025.30-
May 28, 201925.3025.3025.3025.3025.30-
May 24, 201925.3025.3025.3025.3025.30100
May 23, 201925.3025.3025.3025.3025.30-
May 22, 201925.3025.3025.3025.3025.30-
May 21, 201925.3025.3025.3025.3025.30-
May 20, 201925.3025.3025.3025.3025.30100
May 17, 201925.2825.3025.2825.3025.30300
May 16, 201924.8224.8224.8224.8224.82100
May 15, 201924.8224.8224.8224.8224.82100
May 14, 201925.0025.0025.0025.0025.00-
May 13, 201925.0525.0525.0025.0025.00300
May 10, 201925.0725.0725.0725.0725.079,000
May 09, 201925.4025.5025.1025.1025.102,500
May 08, 201925.4525.4525.4525.4525.45200
May 07, 201925.4525.4525.4525.4525.45300
May 06, 201925.4025.4025.3625.3625.361,200
May 03, 201925.0025.0025.0025.0025.00400
May 02, 201924.7724.7724.7724.7724.77300
May 01, 201925.0025.0025.0025.0025.00100
Apr 30, 201924.7525.0024.7525.0025.001,900
Apr 29, 201924.6224.6224.6224.6224.62-
Apr 26, 201924.6224.6224.6224.6224.62-
Apr 25, 201924.6524.6524.6224.6224.624,500
Apr 24, 201924.6224.6224.6224.6224.623,200
Apr 23, 201925.0025.0025.0025.0025.00-
Apr 22, 201925.0025.0025.0025.0025.00100
Apr 18, 201925.5025.5024.3325.0025.001,400
Apr 17, 201925.4525.5025.0525.5025.502,000
Apr 16, 201924.7524.7524.7524.7524.751,500
Apr 15, 201925.2525.2524.4024.4024.409,400
Apr 12, 201923.5025.0023.5025.0025.006,200
Apr 11, 201923.3023.3023.3023.3023.30-
Apr 10, 201923.3023.3023.3023.3023.30800
Apr 09, 201923.3023.3023.3023.3023.30-
Apr 08, 201923.3023.3023.3023.3023.30-
Apr 05, 201923.3023.3023.3023.3023.30-
Apr 04, 201923.3023.3023.3023.3023.30-
Apr 03, 201923.3023.3023.3023.3023.30-
Apr 02, 201923.3023.3023.3023.3023.30200
Apr 01, 201923.3023.3023.3023.3023.30400
Mar 29, 201923.3023.3023.3023.3023.30-
Mar 28, 201923.2723.3023.2723.3023.308,300
Mar 27, 201923.3523.5023.3523.3723.3710,700
Mar 26, 201923.6223.6223.6223.6223.62-
Mar 25, 201923.6223.6223.6223.6223.62300
Mar 22, 201923.6223.8523.6223.8523.85600
Mar 21, 201924.2024.2024.2024.2024.20-
Mar 20, 201924.2024.2024.2024.2024.20100
Mar 19, 201923.9924.2023.8124.2024.2010,200
Mar 18, 201923.6023.6023.6023.6023.60-
Mar 15, 201923.6023.6023.6023.6023.60-
Mar 14, 201923.6023.6023.6023.6023.60-
Mar 13, 201923.6023.6023.6023.6023.60-
Mar 12, 201923.6023.6023.6023.6023.60-
Mar 11, 201923.6023.6023.6023.6023.60-
Mar 08, 201923.6023.6023.6023.6023.60100
Mar 07, 201923.6023.6023.6023.6023.60100
Mar 06, 201923.6023.6023.6023.6023.601,400
Mar 05, 201923.6023.6023.6023.6023.60-
Mar 04, 201923.6023.6023.6023.6023.60600
Mar 01, 201924.2024.2024.2024.2024.20-
Feb 28, 201923.4524.2023.4524.2024.201,300
Feb 27, 201923.9923.9923.9923.9923.99100
Feb 26, 201923.5023.5023.5023.5023.504,700
Feb 25, 201923.5023.9923.5023.5023.502,900
Feb 22, 201923.5023.5023.5023.5023.50-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...