Advertisement
Advertisement
U.S. markets open in 5 hours 37 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Communities First Financial Corporation (CFST)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
50.50+0.25 (+0.50%)
At close: 11:38AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 14, 202143.2043.2042.7542.7542.75400
Jul 13, 202143.3043.3043.3043.3043.30-
Jul 12, 202143.3043.3043.3043.3043.30-
Jul 09, 202143.3043.3043.3043.3043.30100
Jul 08, 202143.0043.0042.8042.8042.80600
Jul 07, 202143.0043.0043.0043.0043.00-
Jul 06, 202143.0043.0043.0043.0043.00-
Jul 02, 202142.7543.0042.7543.0043.00400
Jul 01, 202142.6042.7541.6242.7542.751,000
Jun 30, 202143.0043.0043.0043.0043.00-
Jun 29, 202143.0043.0043.0043.0043.00-
Jun 28, 202143.0043.0043.0043.0043.00-
Jun 25, 202143.0043.0043.0043.0043.00-
Jun 24, 202143.0043.0043.0043.0043.00-
Jun 23, 202143.0043.0043.0043.0043.00-
Jun 22, 202142.9343.0042.9343.0043.00900
Jun 21, 202143.9043.9041.5543.0043.0011,000
Jun 18, 202144.7444.7444.7444.7444.74-
Jun 17, 202144.7444.7444.7444.7444.74200
Jun 16, 202143.8544.7543.8544.7544.752,400
Jun 15, 202143.6943.6943.6943.6943.69-
Jun 14, 202143.0043.6943.0043.6943.696,600
Jun 11, 202143.3043.3043.3043.3043.301,200
Jun 10, 202143.2043.2043.2043.2043.20-
Jun 09, 202143.2043.2043.2043.2043.20100
Jun 08, 202143.1043.1043.1043.1043.10-
Jun 07, 202143.1043.1043.1043.1043.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement