Get 20% lifetime commission for referring investors to digrin.com
here.
COMMUNITY FIRST BANKING CO GA - Price History
Monthly price history for CFOK (COMMUNITY FIRST BANKING CO GA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $6.80 | $6.80 |
| April 2024 | $6.55 | $6.55 |
| March 2024 | $7.20 | $7.20 |
| February 2024 | $7.35 | $7.35 |
| January 2024 | $6.65 | $6.65 |
| December 2023 | $6.70 | $6.70 |
| November 2023 | $6.01 | $6.01 |
| October 2023 | $6.70 | $6.70 |
| September 2023 | $7 | $7 |
| August 2023 | $7.05 | $7.05 |
| July 2023 | $7 | $7 |
| June 2023 | $6.30 | $6.30 |
| May 2023 | $6.39 | $6.39 |
| April 2023 | $6.60 | $6.60 |
| March 2023 | $6.35 | $6.35 |
| February 2023 | $7.09 | $7.09 |
| January 2023 | $7.35 | $7.35 |
| December 2022 | $7.05 | $7.05 |
| November 2022 | $7 | $7 |
| October 2022 | $7 | $7 |
| September 2022 | $7.19 | $7.19 |
| August 2022 | $7.50 | $7.50 |
| July 2022 | $8 | $8 |
| June 2022 | $7.67 | $7.67 |
| May 2022 | $7.75 | $7.75 |
| April 2022 | $8.25 | $8.25 |
| March 2022 | $8.08 | $8.08 |
| February 2022 | $8.45 | $8.55 |
| January 2022 | $8.35 | $8.45 |
| December 2021 | $7.86 | $7.95 |
| November 2021 | $7.36 | $7.45 |
| October 2021 | $7.17 | $7.25 |
| September 2021 | $6.92 | $7 |
| August 2021 | $7.12 | $7.20 |
| July 2021 | $7.22 | $7.30 |
| June 2021 | $7.32 | $7.40 |
| May 2021 | $7.36 | $7.45 |
| April 2021 | $7.02 | $7.10 |
| March 2021 | $6.66 | $6.74 |
| February 2021 | $6.28 | $6.35 |
| January 2021 | $6.13 | $6.20 |
| December 2020 | $5.90 | $5.97 |
| November 2020 | $6.03 | $6.10 |
| October 2020 | $5.78 | $5.85 |
| September 2020 | $5.87 | $5.94 |
| August 2020 | $5.93 | $6 |
| July 2020 | $5.80 | $5.87 |
| June 2020 | $6.03 | $6.10 |
| May 2020 | $5.78 | $5.85 |
| April 2020 | $5.93 | $6 |
| March 2020 | $6.92 | $7 |
| February 2020 | $7.41 | $7.50 |
| January 2020 | $7.42 | $7.51 |
| December 2019 | $7.41 | $7.50 |
| November 2019 | $7.27 | $7.35 |
| October 2019 | $7.07 | $7.15 |
| September 2019 | $7.03 | $7.11 |
| August 2019 | $7.26 | $7.34 |
| July 2019 | $7.36 | $7.45 |
| June 2019 | $7.51 | $7.60 |
| May 2019 | $7.13 | $7.21 |
| April 2019 | $7.07 | $7.15 |
| March 2019 | $7.86 | $7.95 |
| February 2019 | $8.25 | $8.35 |
| January 2019 | $7.69 | $7.78 |
| December 2018 | $7.48 | $7.57 |
| November 2018 | $7.97 | $8.06 |
| October 2018 | $8.20 | $8.30 |
| September 2018 | $8.54 | $8.64 |
| August 2018 | $8.11 | $8.20 |
| July 2018 | $8.06 | $8.15 |
| June 2018 | $7.91 | $8 |
| May 2018 | $7.81 | $7.90 |
| April 2018 | $8.29 | $8.39 |
| March 2018 | $7.84 | $7.93 |
| February 2018 | $9.14 | $9.25 |
| January 2018 | $8.65 | $8.75 |
| December 2017 | $8.37 | $8.47 |
| November 2017 | $8.37 | $8.47 |
| October 2017 | $7.91 | $8 |
| September 2017 | $7.27 | $7.35 |
| August 2017 | $7.14 | $7.22 |
| July 2017 | $7.12 | $7.20 |
| June 2017 | $7.12 | $7.20 |
| May 2017 | $6.87 | $6.95 |
| April 2017 | $6.92 | $7 |
| March 2017 | $6.87 | $6.95 |
| February 2017 | $6.53 | $6.61 |
| January 2017 | $6.52 | $6.60 |
| December 2016 | $6.52 | $6.60 |
| November 2016 | $6.48 | $6.55 |
| October 2016 | $6.18 | $6.25 |
| September 2016 | $6.33 | $6.40 |
| August 2016 | $6.91 | $6.99 |
| July 2016 | $6.03 | $6.10 |
| June 2016 | $6.42 | $6.50 |
| May 2016 | $6.13 | $6.20 |
| April 2016 | $7.91 | $8 |
| March 2016 | $7.91 | $8 |
| February 2016 | $6.42 | $6.50 |
| January 2016 | $6.13 | $6.20 |
| December 2015 | $6.42 | $6.49 |
| November 2015 | $5.18 | $5.24 |
| October 2015 | $5.14 | $5.20 |
| September 2015 | $5.04 | $5.10 |
| August 2015 | $4.19 | $4.24 |
| July 2015 | $4.94 | $5 |
| June 2015 | $5.49 | $5.55 |
| May 2015 | $4.74 | $4.80 |
| April 2015 | $4.94 | $5 |
| March 2015 | $4.10 | $4.15 |
| February 2015 | $3.21 | $3.25 |
| January 2015 | $2.87 | $2.90 |
| December 2014 | $2.92 | $2.95 |
| November 2014 | $3.06 | $3.10 |
| October 2014 | $3.21 | $3.25 |
| September 2014 | $3.46 | $3.50 |
| August 2014 | $3.51 | $3.55 |
| July 2014 | $3.71 | $3.75 |
| June 2014 | $3.61 | $3.65 |
| May 2014 | $3.73 | $3.77 |
| April 2014 | $4 | $4.05 |
| March 2014 | $3.95 | $4 |
| February 2014 | $4.44 | $4.49 |
| January 2014 | $3.95 | $4 |
| December 2013 | $4.35 | $4.40 |
| November 2013 | $4.70 | $4.75 |
| October 2013 | $4.94 | $5 |
| September 2013 | $4.74 | $4.80 |
| August 2013 | $4.45 | $4.50 |
| July 2013 | $4 | $4.05 |
| June 2013 | $3.72 | $3.76 |
| May 2013 | $4.44 | $4.49 |
| April 2013 | $3.51 | $3.55 |
| March 2013 | $3.95 | $4 |
| February 2013 | $4.70 | $4.76 |
| January 2013 | $3.46 | $3.50 |
| December 2012 | $3.95 | $4 |
| November 2012 | $4.15 | $4.20 |
| October 2012 | $4.10 | $4.15 |
| September 2012 | $3.86 | $3.90 |
| August 2012 | $3.95 | $4 |
| July 2012 | $3.95 | $4 |
| June 2012 | $5.14 | $5.20 |
| May 2012 | $5.14 | $5.20 |
| April 2012 | $4.45 | $4.50 |
| March 2012 | $4.17 | $4.22 |
| February 2012 | $4.15 | $4.20 |
| January 2012 | $4.15 | $4.20 |
| December 2011 | $3.95 | $4 |
| November 2011 | $3.95 | $4.20 |
| October 2011 | $4.24 | $4.50 |
| September 2011 | $3.91 | $4.15 |
| August 2011 | $4.14 | $4.40 |
| July 2011 | $4.28 | $4.55 |
| June 2011 | $4.71 | $5 |
| May 2011 | $4.94 | $5.25 |
| April 2011 | $5.18 | $5.50 |
| March 2011 | $7.16 | $7.60 |
| February 2011 | $4.85 | $5.15 |
| January 2011 | $4.24 | $4.50 |
| December 2010 | $4.20 | $4.46 |
| November 2010 | $4.48 | $4.76 |
| October 2010 | $5.16 | $5.48 |
| September 2010 | $5.65 | $5.71 |
| August 2010 | $5.38 | $5.71 |
| July 2010 | $5.74 | $6.10 |
| June 2010 | $5.60 | $5.95 |
| May 2010 | $5.60 | $5.95 |
| April 2010 | $6.32 | $6.71 |
| March 2010 | $6.32 | $6.71 |
| February 2010 | $6.50 | $6.90 |
| January 2010 | $6.46 | $6.87 |
| December 2009 | $6.46 | $6.87 |
| November 2009 | $6.48 | $6.89 |
| October 2009 | $6.50 | $6.90 |
| September 2009 | $8.52 | $9.05 |
| August 2009 | $6.47 | $6.88 |
| July 2009 | $6.77 | $7.19 |
| June 2009 | $6.43 | $6.83 |
| May 2009 | $6.28 | $6.68 |
| April 2009 | $6.28 | $6.67 |
| March 2009 | $7.17 | $7.62 |
| February 2009 | $6.28 | $6.67 |
| January 2009 | $8.97 | $9.52 |
| December 2008 | $9.06 | $9.62 |
| November 2008 | $8.97 | $9.52 |
| October 2008 | $10.16 | $10.79 |
| September 2008 | $11.96 | $12.70 |
| August 2008 | $13.02 | $13.83 |
| July 2008 | $14.08 | $14.96 |
| June 2008 | $13.66 | $14.51 |
| May 2008 | $13.66 | $14.51 |
| April 2008 | $13.66 | $14.51 |
| March 2008 | $14.52 | $15.42 |
| February 2008 | $12.17 | $12.92 |
| January 2008 | $10.67 | $11.34 |
| December 2007 | $14.52 | $15.42 |
| November 2007 | $11.68 | $13.65 |
| October 2007 | $12.19 | $14.24 |
| September 2007 | $11.92 | $13.93 |
| August 2007 | $12.64 | $14.77 |
| July 2007 | $13 | $15.19 |
| June 2007 | $13.70 | $16.01 |
| May 2007 | $14.59 | $17.05 |
| April 2007 | $14.75 | $17.23 |
| March 2007 | $15.53 | $18.14 |
| February 2007 | $15.33 | $17.91 |
| January 2007 | $15.45 | $18.05 |
| December 2006 | $17.53 | $17.73 |
| November 2006 | $15.90 | $19.50 |
| October 2006 | $15.78 | $19.36 |
| September 2006 | $15.82 | $19.41 |
| August 2006 | $15.82 | $19.41 |
| July 2006 | $15.90 | $19.50 |
| June 2006 | $15.90 | $19.50 |
| May 2006 | $15.90 | $19.50 |
| April 2006 | $16.26 | $19.96 |
| March 2006 | $17.37 | $21.32 |
| February 2006 | $14.05 | $17.23 |
| January 2006 | $14.08 | $18.14 |
| December 2005 | $13.76 | $17.72 |
| November 2005 | $14.08 | $18.13 |
| October 2005 | $14.08 | $18.14 |
| September 2005 | $13.73 | $17.69 |
| August 2005 | $13.20 | $17.01 |
| July 2005 | $13.09 | $16.86 |
| June 2005 | $13.38 | $17.23 |
| May 2005 | $13.38 | $17.23 |
| April 2005 | $12.71 | $16.37 |
| March 2005 | $12.67 | $16.33 |
| February 2005 | $13.38 | $17.23 |
| January 2005 | $13.03 | $16.78 |
| December 2004 | $12.88 | $16.60 |
| November 2004 | $12.87 | $16.57 |
| October 2004 | $12.48 | $16.08 |
| September 2004 | $12.80 | $16.49 |
| August 2004 | $12.80 | $16.49 |
| July 2004 | $12.80 | $16.49 |
| June 2004 | $10.88 | $14.02 |
| May 2004 | $12.16 | $15.67 |
| April 2004 | $10.88 | $14.02 |
| March 2004 | $10.40 | $13.40 |
| February 2004 | $10.47 | $13.48 |
| January 2004 | $10.88 | $14.02 |
| December 2003 | $10.88 | $14.02 |
| November 2003 | $13.12 | $13.27 |
| October 2003 | $10.82 | $14.64 |
| September 2003 | $10.36 | $14.02 |
| August 2003 | $10.36 | $14.02 |
| July 2003 | $12.57 | $12.71 |
| June 2003 | $10.36 | $14.02 |
| May 2003 | $9.18 | $12.41 |
| April 2003 | $10.72 | $10.84 |
| March 2003 | $8.84 | $11.96 |
| February 2003 | $8.84 | $11.96 |
| January 2003 | $8.86 | $12.58 |
| December 2002 | $11.27 | $11.40 |
| November 2002 | $11.27 | $11.40 |
| October 2002 | $11.27 | $11.40 |
| September 2002 | $11.27 | $11.40 |
| August 2002 | $11.27 | $11.40 |
| July 2002 | $11.27 | $11.40 |
| June 2002 | $11.27 | $11.40 |
| May 2002 | $11.27 | $11.40 |
| April 2002 | $9.29 | $13.19 |
| March 2002 | $8.13 | $11.54 |
| February 2002 | $11.61 | $11.75 |
| January 2002 | $11.61 | $11.75 |
| December 2001 | $10.06 | $15 |
| November 2001 | $8.13 | $12.12 |
| October 2001 | $10.06 | $10.18 |
| September 2001 | $10.06 | $10.18 |
| August 2001 | $10.06 | $10.18 |
| July 2001 | $10.06 | $10.18 |
| June 2001 | $10.06 | $10.18 |
| May 2001 | $10.06 | $10.18 |
| April 2001 | $10.06 | $10.18 |
| March 2001 | $10.06 | $10.18 |
| February 2001 | $10.06 | $10.18 |
| January 2001 | $8.71 | $12.99 |
| December 2000 | $10.39 | $10.52 |
| November 2000 | $9.90 | $10.01 |
| October 2000 | $9.90 | $10.01 |
| September 2000 | $9.90 | $10.01 |
| August 2000 | $8.57 | $13.42 |
| July 2000 | $10.06 | $10.18 |
| June 2000 | $10.06 | $10.18 |
| May 2000 | $10.06 | $10.18 |
| April 2000 | $10.06 | $10.18 |
| March 2000 | $8.71 | $13.64 |
| February 2000 | $12.61 | $12.76 |
| January 2000 | $12.61 | $12.76 |
| December 1999 | $9.93 | $15.54 |
| November 1999 | $10.05 | $15.74 |
| October 1999 | $9.61 | $15.05 |
| August 1999 | $10.05 | $15.74 |
| January 1999 | $10.05 | $15.74 |
| December 1998 | $9.05 | $14.17 |
| November 1998 | $10.30 | $16.14 |
| April 1998 | $9.17 | $28.73 |
CFOK
Price: $6.80
52 week price:
Earnings Per Share: 0.71 USD
P/E Ratio: 9.61
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 36.1 million