OTC Markets OTCQX USD

Community First Bancorporation (CFOK)

Compare
7.75 0.00 (0.00%)
At close: June 14 at 12:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 7.70 7.75 7.70 7.75 7.75 6,600
Jun 13, 2024 7.70 7.75 7.70 7.75 7.75 5,300
Jun 12, 2024 7.50 7.50 7.50 7.50 7.50 -
Jun 11, 2024 7.75 7.77 7.50 7.50 7.50 7,500
Jun 10, 2024 7.70 7.70 7.60 7.70 7.70 5,100
Jun 7, 2024 7.70 7.72 7.70 7.70 7.70 3,900
Jun 6, 2024 7.70 7.70 7.70 7.70 7.70 1,000
Jun 5, 2024 7.70 7.70 7.60 7.70 7.70 5,100
Jun 4, 2024 7.71 7.71 7.70 7.70 7.70 8,400
Jun 3, 2024 7.70 7.70 7.70 7.70 7.70 1,000
May 31, 2024 7.74 7.75 7.60 7.60 7.60 1,000
May 30, 2024 7.70 7.70 7.70 7.70 7.70 500
May 29, 2024 7.75 7.75 7.60 7.60 7.60 1,100
May 28, 2024 7.40 7.75 7.40 7.75 7.75 9,000
May 24, 2024 7.40 7.40 7.35 7.35 7.35 3,200
May 23, 2024 7.35 7.35 7.35 7.35 7.35 3,500
May 22, 2024 6.58 7.30 6.58 7.25 7.25 13,700
May 21, 2024 6.80 6.80 6.74 6.74 6.74 200
May 20, 2024 6.70 6.70 6.57 6.57 6.57 500
May 17, 2024 6.80 6.80 6.80 6.80 6.80 200
May 16, 2024 6.80 6.80 6.80 6.80 6.80 2,500
May 15, 2024 6.80 6.80 6.80 6.80 6.80 3,000
May 14, 2024 6.56 6.56 6.56 6.56 6.56 -
May 13, 2024 6.56 6.56 6.56 6.56 6.56 -
May 10, 2024 6.95 6.95 6.56 6.56 6.56 1,300
May 9, 2024 6.55 6.55 6.55 6.55 6.55 -
May 8, 2024 6.80 6.95 6.55 6.55 6.55 3,000
May 7, 2024 6.45 6.50 6.40 6.50 6.50 3,600
May 6, 2024 6.55 6.55 6.50 6.50 6.50 1,400
May 3, 2024 6.55 6.55 6.55 6.55 6.55 -
May 2, 2024 6.55 6.55 6.55 6.55 6.55 -
May 1, 2024 6.55 6.55 6.55 6.55 6.55 -
Apr 30, 2024 6.55 6.55 6.55 6.55 6.55 -
Apr 29, 2024 6.55 6.55 6.55 6.55 6.55 600
Apr 26, 2024 6.55 6.55 6.55 6.55 6.55 1,000
Apr 25, 2024 6.76 6.76 6.65 6.65 6.65 4,900
Apr 24, 2024 6.81 6.81 6.75 6.75 6.75 1,500
Apr 23, 2024 6.82 6.82 6.82 6.82 6.82 -
Apr 22, 2024 6.82 6.82 6.82 6.82 6.82 -
Apr 19, 2024 6.82 6.82 6.82 6.82 6.82 -
Apr 18, 2024 6.85 7.08 6.82 6.82 6.82 7,600
Apr 17, 2024 7.00 7.10 6.85 6.85 6.85 4,800
Apr 16, 2024 7.20 7.20 7.20 7.20 7.20 -
Apr 15, 2024 7.20 7.20 7.20 7.20 7.20 -
Apr 12, 2024 7.20 7.20 7.20 7.20 7.20 700
Apr 11, 2024 7.05 7.05 7.05 7.05 7.05 -
Apr 10, 2024 7.15 7.15 7.05 7.05 7.05 500
Apr 9, 2024 7.21 7.21 7.15 7.20 7.20 16,400
Apr 8, 2024 7.15 7.30 7.15 7.21 7.21 15,900
Apr 5, 2024 7.21 7.21 7.14 7.17 7.17 26,700
Apr 4, 2024 7.16 7.16 6.90 6.90 6.90 5,300
Apr 3, 2024 7.21 7.21 7.21 7.21 7.21 3,000
Apr 2, 2024 7.10 7.10 7.10 7.10 7.10 100
Apr 1, 2024 7.20 7.20 7.20 7.20 7.20 -
Mar 28, 2024 7.20 7.20 7.20 7.20 7.20 700
Mar 27, 2024 7.10 7.10 7.10 7.10 7.10 -
Mar 26, 2024 7.10 7.10 7.10 7.10 7.10 -
Mar 25, 2024 7.00 7.10 7.00 7.10 7.10 3,000
Mar 22, 2024 7.05 7.10 7.00 7.00 7.00 6,100
Mar 21, 2024 7.10 7.10 7.10 7.10 7.10 1,500
Mar 20, 2024 7.15 7.18 7.10 7.14 7.14 2,100
Mar 19, 2024 7.25 7.25 7.25 7.25 7.25 -
Mar 18, 2024 7.25 7.25 7.25 7.25 7.25 2,100
Mar 15, 2024 7.25 7.25 7.25 7.25 7.25 200
Mar 14, 2024 7.25 7.25 7.25 7.25 7.25 5,200
Mar 13, 2024 7.25 7.25 7.25 7.25 7.25 -
Mar 12, 2024 7.10 7.30 7.10 7.25 7.25 5,800
Mar 11, 2024 7.25 7.25 7.10 7.15 7.15 8,300
Mar 8, 2024 7.25 7.25 7.25 7.25 7.25 -
Mar 7, 2024 7.30 7.30 7.25 7.25 7.25 1,700
Mar 6, 2024 7.45 7.45 7.30 7.30 7.30 5,400
Mar 5, 2024 7.42 7.42 7.42 7.42 7.42 -
Mar 4, 2024 7.42 7.42 7.42 7.42 7.42 100
Mar 1, 2024 7.31 7.31 7.31 7.31 7.31 600
Feb 29, 2024 7.35 7.36 7.31 7.35 7.35 23,500
Feb 28, 2024 7.38 7.38 7.35 7.35 7.35 2,000
Feb 27, 2024 7.40 7.40 7.38 7.40 7.40 4,600
Feb 26, 2024 7.43 7.43 7.40 7.43 7.43 2,700
Feb 23, 2024 7.44 7.44 7.44 7.44 7.44 6,000
Feb 22, 2024 7.50 7.50 7.44 7.44 7.44 12,600
Feb 21, 2024 7.45 7.45 7.43 7.45 7.45 11,600
Feb 20, 2024 7.30 7.49 7.30 7.42 7.42 1,800
Feb 16, 2024 7.35 7.40 7.30 7.40 7.40 4,500
Feb 15, 2024 7.49 7.49 7.46 7.48 7.48 2,800
Feb 14, 2024 7.30 7.50 7.30 7.50 7.50 53,300
Feb 13, 2024 7.45 7.45 7.45 7.45 7.45 2,100
Feb 12, 2024 7.50 7.55 7.50 7.55 7.55 3,500
Feb 9, 2024 7.55 7.60 7.55 7.59 7.59 2,400
Feb 8, 2024 7.50 7.60 7.35 7.59 7.59 10,100
Feb 7, 2024 7.60 7.70 7.50 7.51 7.51 25,200
Feb 6, 2024 7.80 7.80 7.70 7.70 7.70 2,200
Feb 5, 2024 8.00 8.00 7.70 7.80 7.80 12,400
Feb 2, 2024 8.00 8.00 7.31 8.00 8.00 7,300
Feb 1, 2024 8.75 8.93 8.05 8.15 8.15 11,200
Jan 31, 2024 6.74 6.74 6.50 6.65 6.65 7,000
Jan 30, 2024 6.60 6.75 6.50 6.75 6.75 7,500
Jan 29, 2024 6.70 6.70 6.70 6.70 6.70 200
Jan 26, 2024 6.55 6.57 6.55 6.57 6.57 31,100
Jan 25, 2024 6.55 6.55 6.55 6.55 6.55 -
Jan 24, 2024 6.55 6.55 6.55 6.55 6.55 -
Jan 23, 2024 6.60 6.60 6.55 6.55 6.55 2,000
Jan 22, 2024 6.65 6.65 6.60 6.60 6.60 1,600
Jan 19, 2024 6.55 6.60 6.55 6.60 6.60 500
Jan 18, 2024 6.43 6.43 6.43 6.43 6.43 -
Jan 17, 2024 6.43 6.43 6.43 6.43 6.43 -
Jan 16, 2024 6.43 6.43 6.43 6.43 6.43 -
Jan 12, 2024 6.43 6.43 6.43 6.43 6.43 -
Jan 11, 2024 6.43 6.43 6.43 6.43 6.43 -
Jan 10, 2024 6.45 6.45 6.43 6.43 6.43 300
Jan 9, 2024 6.40 6.45 6.40 6.45 6.45 300
Jan 8, 2024 6.40 6.40 6.40 6.40 6.40 18,400
Jan 5, 2024 6.45 6.45 6.45 6.45 6.45 5,000
Jan 4, 2024 6.70 6.70 6.70 6.70 6.70 200
Jan 3, 2024 6.70 6.70 6.70 6.70 6.70 -
Jan 2, 2024 6.70 6.70 6.70 6.70 6.70 -
Dec 29, 2023 6.40 6.70 6.40 6.70 6.70 800
Dec 28, 2023 6.07 6.07 6.07 6.07 6.07 1,600
Dec 27, 2023 6.40 6.40 6.40 6.40 6.40 -
Dec 26, 2023 6.40 6.40 6.40 6.40 6.40 -
Dec 22, 2023 6.40 6.40 6.40 6.40 6.40 100
Dec 21, 2023 6.07 6.09 6.07 6.08 6.08 1,800
Dec 20, 2023 6.15 6.15 6.07 6.07 6.07 20,500
Dec 19, 2023 6.25 6.25 6.25 6.25 6.25 100
Dec 18, 2023 6.15 6.15 6.15 6.15 6.15 1,000
Dec 15, 2023 6.25 6.25 6.06 6.06 6.06 5,200
Dec 14, 2023 6.25 6.25 6.25 6.25 6.25 500
Dec 13, 2023 6.05 6.05 6.05 6.05 6.05 -
Dec 12, 2023 6.05 6.05 6.05 6.05 6.05 -
Dec 11, 2023 6.05 6.05 6.05 6.05 6.05 -
Dec 8, 2023 6.10 6.10 6.05 6.05 6.05 600
Dec 7, 2023 6.01 6.01 6.01 6.01 6.01 -
Dec 6, 2023 6.01 6.01 6.01 6.01 6.01 -
Dec 5, 2023 6.01 6.01 6.01 6.01 6.01 -
Dec 4, 2023 6.01 6.01 6.01 6.01 6.01 -
Dec 1, 2023 6.01 6.01 6.01 6.01 6.01 -
Nov 30, 2023 6.01 6.01 6.01 6.01 6.01 -
Nov 29, 2023 6.01 6.01 6.01 6.01 6.01 400
Nov 28, 2023 6.40 6.40 6.00 6.40 6.40 28,400
Nov 27, 2023 6.75 6.75 6.75 6.75 6.75 -
Nov 24, 2023 6.75 6.75 6.75 6.75 6.75 -
Nov 22, 2023 6.75 6.75 6.75 6.75 6.75 -
Nov 21, 2023 6.75 6.75 6.75 6.75 6.75 100
Nov 20, 2023 6.45 6.45 6.40 6.40 6.40 600
Nov 17, 2023 6.75 6.75 6.75 6.75 6.75 -
Nov 16, 2023 6.64 6.75 6.64 6.75 6.75 400
Nov 15, 2023 6.65 6.65 6.65 6.65 6.65 -
Nov 14, 2023 6.65 6.65 6.65 6.65 6.65 -
Nov 13, 2023 6.64 6.65 6.64 6.65 6.65 200
Nov 10, 2023 6.65 6.65 6.65 6.65 6.65 -
Nov 9, 2023 6.64 6.65 6.64 6.65 6.65 400
Nov 8, 2023 6.65 6.65 6.65 6.65 6.65 -
Nov 7, 2023 6.65 6.65 6.65 6.65 6.65 -
Nov 6, 2023 6.65 6.65 6.65 6.65 6.65 -
Nov 3, 2023 6.65 6.65 6.65 6.65 6.65 100
Nov 2, 2023 6.65 6.65 6.65 6.65 6.65 10,000
Nov 1, 2023 6.75 6.75 6.65 6.65 6.65 300
Oct 31, 2023 6.55 6.70 6.35 6.70 6.70 6,100
Oct 30, 2023 6.69 6.70 6.60 6.60 6.60 500
Oct 27, 2023 6.74 6.74 6.70 6.70 6.70 500
Oct 26, 2023 6.75 6.75 6.75 6.75 6.75 -
Oct 25, 2023 6.75 6.75 6.75 6.75 6.75 900
Oct 24, 2023 6.80 6.80 6.75 6.75 6.75 3,000
Oct 23, 2023 6.81 6.81 6.81 6.81 6.81 -
Oct 20, 2023 6.81 6.81 6.81 6.81 6.81 1,000
Oct 19, 2023 6.90 6.90 6.76 6.79 6.79 11,800
Oct 18, 2023 6.99 7.00 6.99 7.00 7.00 200
Oct 17, 2023 7.00 7.00 7.00 7.00 7.00 100
Oct 16, 2023 6.90 6.90 6.90 6.90 6.90 -
Oct 13, 2023 6.92 6.92 6.85 6.90 6.90 9,200
Oct 12, 2023 7.00 7.00 6.95 6.95 6.95 200
Oct 11, 2023 6.95 6.95 6.95 6.95 6.95 -
Oct 10, 2023 6.95 6.95 6.95 6.95 6.95 -
Oct 9, 2023 6.95 6.95 6.95 6.95 6.95 -
Oct 6, 2023 6.95 6.95 6.95 6.95 6.95 -
Oct 5, 2023 6.95 6.95 6.95 6.95 6.95 -
Oct 4, 2023 6.95 6.95 6.95 6.95 6.95 500
Oct 3, 2023 6.96 6.96 6.96 6.96 6.96 500
Oct 2, 2023 7.00 7.00 7.00 7.00 7.00 -
Sep 29, 2023 7.00 7.00 7.00 7.00 7.00 18,400
Sep 28, 2023 7.00 7.00 7.00 7.00 7.00 10,800
Sep 27, 2023 7.00 7.00 7.00 7.00 7.00 2,800
Sep 26, 2023 7.01 7.01 7.01 7.01 7.01 -
Sep 25, 2023 7.01 7.01 7.01 7.01 7.01 2,000
Sep 22, 2023 7.00 7.00 7.00 7.00 7.00 -
Sep 21, 2023 7.00 7.00 7.00 7.00 7.00 -
Sep 20, 2023 7.00 7.00 7.00 7.00 7.00 -
Sep 19, 2023 7.10 7.10 7.00 7.00 7.00 2,500
Sep 18, 2023 7.03 7.05 7.03 7.05 7.05 1,100
Sep 15, 2023 7.00 7.05 7.00 7.01 7.01 12,200
Sep 14, 2023 7.00 7.00 7.00 7.00 7.00 -
Sep 13, 2023 7.10 7.10 7.00 7.00 7.00 3,000
Sep 12, 2023 7.00 7.00 6.96 6.96 6.96 2,400
Sep 11, 2023 7.05 7.05 7.05 7.05 7.05 -
Sep 8, 2023 7.05 7.05 7.05 7.05 7.05 -
Sep 7, 2023 7.05 7.05 7.05 7.05 7.05 -
Sep 6, 2023 7.05 7.05 7.05 7.05 7.05 -
Sep 5, 2023 7.05 7.05 7.05 7.05 7.05 -
Sep 1, 2023 7.05 7.05 7.05 7.05 7.05 -
Aug 31, 2023 7.05 7.05 7.05 7.05 7.05 100
Aug 30, 2023 7.00 7.00 7.00 7.00 7.00 -
Aug 29, 2023 7.00 7.00 7.00 7.00 7.00 -
Aug 28, 2023 7.05 7.05 7.00 7.00 7.00 200
Aug 25, 2023 7.05 7.05 7.05 7.05 7.05 300
Aug 24, 2023 7.05 7.05 7.05 7.05 7.05 -
Aug 23, 2023 7.05 7.05 7.05 7.05 7.05 -
Aug 22, 2023 7.05 7.05 7.05 7.05 7.05 400
Aug 21, 2023 7.00 7.00 7.00 7.00 7.00 -
Aug 18, 2023 7.00 7.00 7.00 7.00 7.00 -
Aug 17, 2023 7.00 7.00 7.00 7.00 7.00 700
Aug 16, 2023 7.19 7.19 7.19 7.19 7.19 -
Aug 15, 2023 7.10 7.19 7.00 7.19 7.19 15,000
Aug 14, 2023 7.01 7.19 7.00 7.19 7.19 5,000
Aug 11, 2023 7.12 7.12 7.12 7.12 7.12 -
Aug 10, 2023 7.12 7.12 7.12 7.12 7.12 -
Aug 9, 2023 7.12 7.12 7.12 7.12 7.12 -
Aug 8, 2023 7.00 7.12 7.00 7.12 7.12 8,200
Aug 7, 2023 7.12 7.12 7.00 7.00 7.00 2,400
Aug 4, 2023 7.00 7.00 7.00 7.00 7.00 800
Aug 3, 2023 7.00 7.00 7.00 7.00 7.00 -
Aug 2, 2023 7.00 7.00 7.00 7.00 7.00 1,000
Aug 1, 2023 7.00 7.00 7.00 7.00 7.00 -
Jul 31, 2023 7.00 7.00 6.80 7.00 7.00 3,600
Jul 28, 2023 6.75 6.75 6.75 6.75 6.75 -
Jul 27, 2023 6.65 7.00 6.65 6.75 6.75 11,600
Jul 26, 2023 6.60 6.65 6.40 6.55 6.55 3,200
Jul 25, 2023 6.44 6.44 6.40 6.40 6.40 400
Jul 24, 2023 6.33 6.35 6.33 6.35 6.35 1,100
Jul 21, 2023 6.20 6.20 6.15 6.20 6.20 1,200
Jul 20, 2023 6.25 6.25 6.20 6.22 6.22 3,200
Jul 19, 2023 6.21 6.21 6.21 6.21 6.21 -
Jul 18, 2023 6.33 6.33 6.21 6.21 6.21 2,600
Jul 17, 2023 6.46 6.46 6.46 6.46 6.46 -
Jul 14, 2023 6.46 6.46 6.46 6.46 6.46 -
Jul 13, 2023 6.46 6.46 6.46 6.46 6.46 -
Jul 12, 2023 6.46 6.46 6.46 6.46 6.46 1,000
Jul 11, 2023 6.30 6.30 6.30 6.30 6.30 2,000
Jul 10, 2023 6.30 6.30 6.30 6.30 6.30 -
Jul 7, 2023 6.30 6.30 6.30 6.30 6.30 -
Jul 6, 2023 6.30 6.30 6.30 6.30 6.30 -
Jul 5, 2023 6.30 6.30 6.30 6.30 6.30 -
Jul 3, 2023 6.30 6.30 6.30 6.30 6.30 -
Jun 30, 2023 6.30 6.30 6.30 6.30 6.30 -
Jun 29, 2023 6.30 6.30 6.30 6.30 6.30 1,000
Jun 28, 2023 6.23 6.23 6.23 6.23 6.23 -
Jun 27, 2023 6.23 6.23 6.23 6.23 6.23 -
Jun 26, 2023 6.23 6.23 6.23 6.23 6.23 -
Jun 23, 2023 6.23 6.23 6.23 6.23 6.23 -
Jun 22, 2023 6.23 6.23 6.23 6.23 6.23 -
Jun 21, 2023 6.39 6.39 6.20 6.23 6.23 1,900
Jun 20, 2023 6.40 6.40 6.40 6.40 6.40 -
Jun 16, 2023 6.40 6.40 6.40 6.40 6.40 -
Jun 15, 2023 6.40 6.40 6.40 6.40 6.40 5,000