Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
CF Bankshares Inc (CFBK)
CF Bankshares Inc (CFBK) Historical

CFBK CF Bankshares Inc

18.5125

0.1425 (0.78%)

After Hours

Last Updated: 16:00:06

Delayed by 15 minutes

CFBK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	18.37	0.00	0.00%	18.40	18.40	18.37	178
Apr 25 2024	18.37	-0.03	-0.16%	18.37	18.37	18.37	1,290
Apr 24 2024	18.40	-0.06	-0.30%	18.495	18.50	18.40	1,076
Apr 23 2024	18.455	0.05	0.30%	18.45	18.59	18.45	1,159
Apr 22 2024	18.40	0.00	0.00%	18.52	18.55	18.40	1,825
Apr 19 2024	18.40	-0.14	-0.76%	18.54	18.65	18.31	18,267
Apr 18 2024	18.54	0.00	0.00%	18.54	18.6898	18.54	3,546
Apr 17 2024	18.54	-0.10	-0.54%	18.54	18.58	18.54	1,442
Apr 16 2024	18.64	-0.02	-0.11%	18.66	18.66	18.60	1,267
Apr 15 2024	18.66	0.03	0.16%	18.60	18.66	18.60	1,036
Apr 12 2024	18.63	-0.03	-0.16%	18.71	18.71	18.60	3,344
Apr 11 2024	18.66	-0.09	-0.48%	18.71	18.71	18.66	1,105
Apr 10 2024	18.75	-0.06	-0.32%	18.82	18.82	18.72	2,366
Apr 09 2024	18.81	-0.16	-0.84%	18.86	18.86	18.81	519
Apr 08 2024	18.97	0.17	0.90%	18.82	18.97	18.81	1,250
Apr 05 2024	18.80	-0.20	-1.04%	18.97	18.97	18.675	20,922
Apr 04 2024	18.9974	0.00	-0.01%	19.07	19.07	18.9974	1,385
Apr 03 2024	19.00	-0.09	-0.47%	19.02	19.03	19.00	6,794
Apr 02 2024	19.09	-0.36	-1.85%	19.58	19.58	19.05	25,297
Apr 01 2024	19.45	-0.52	-2.60%	19.97	20.00	19.38	77,312
Mar 28 2024	19.97	-0.22	-1.09%	20.17	20.23	19.70	56,209
Mar 27 2024	20.19	0.44	2.23%	19.66	20.19	19.66	945
Mar 26 2024	19.75	-0.08	-0.40%	19.76	19.76	19.38	5,410
Mar 25 2024	19.83	0.00	0.00%	19.99	19.99	19.76	437
Mar 22 2024	19.83	-0.37	-1.83%	20.00	20.00	19.66	2,497
Mar 21 2024	20.20	0.08	0.40%	20.25	20.25	19.73	4,376
Mar 20 2024	20.12	-0.15	-0.74%	20.29	20.34	20.11	7,789
Mar 19 2024	20.27	-0.23	-1.12%	20.45	20.70	20.20	1,159
Mar 18 2024	20.50	-0.16	-0.77%	20.57	20.75	20.32	4,642
Mar 15 2024	20.66	-0.32	-1.53%	21.06	21.18	20.66	6,879
Mar 14 2024	20.98	-0.13	-0.62%	21.11	21.46	20.98	2,260
Mar 13 2024	21.11	-0.58	-2.67%	21.50	21.50	20.9501	1,669
Mar 12 2024	21.69	0.00	0.00%	21.60	21.69	21.60	391
Mar 11 2024	21.69	-0.03	-0.12%	21.55	21.70	21.40	1,702
Mar 08 2024	21.715	0.17	0.79%	21.54	21.715	21.54	1,347
Mar 07 2024	21.5439	0.05	0.25%	21.51	21.75	21.42	1,714
Mar 06 2024	21.49	-0.01	-0.05%	21.66	21.70	21.42	1,349
Mar 05 2024	21.50	-0.09	-0.44%	21.58	21.91	21.50	2,426
Mar 04 2024	21.5948	-0.26	-1.17%	21.70	21.75	21.50	1,978
Mar 01 2024	21.85	0.00	0.00%	21.80	21.85	21.45	65
Feb 29 2024	21.85	0.30	1.39%	21.60	21.93	21.60	1,992
Feb 28 2024	21.55	0.00	0.00%	21.53	21.55	21.53	93
Feb 27 2024	21.55	-0.05	-0.23%	21.61	21.61	21.4001	686
Feb 26 2024	21.60	0.10	0.47%	21.76	21.76	21.4001	1,625
Feb 23 2024	21.50	0.00	0.00%	21.51	21.80	21.50	4,787
Feb 22 2024	21.50	0.01	0.05%	21.70	21.80	21.50	1,271
Feb 21 2024	21.49	0.15	0.70%	21.35	21.50	21.25	4,814
Feb 20 2024	21.34	-0.36	-1.66%	21.57	21.80	21.34	1,025
Feb 16 2024	21.70	0.32	1.50%	21.38	21.70	21.0001	1,367
Feb 15 2024	21.38	0.00	0.00%	21.16	21.38	21.16	113
Feb 14 2024	21.38	0.33	1.57%	21.10	21.38	21.0222	1,860
Feb 13 2024	21.05	0.05	0.24%	21.00	21.28	20.945	4,091
Feb 12 2024	21.00	-0.76	-3.49%	21.585	21.73	19.15	51,573
Feb 09 2024	21.76	0.16	0.74%	21.45	21.76	21.45	667
Feb 08 2024	21.60	-0.18	-0.83%	21.46	21.77	21.26	1,749
Feb 07 2024	21.78	-0.01	-0.05%	21.64	21.78	21.00	4,599
Feb 06 2024	21.79	0.00	0.00%	21.79	21.80	21.79	504
Feb 05 2024	21.79	0.00	0.00%	21.64	21.79	21.58	101
Feb 02 2024	21.79	0.09	0.41%	21.65	21.90	21.50	36,192
Feb 01 2024	21.70	-0.09	-0.41%	21.79	21.79	21.62	553
Jan 31 2024	21.79	-0.14	-0.64%	21.73	21.925	21.55	1,187
Jan 30 2024	21.93	0.00	0.00%	21.89	21.93	21.69	226

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions