CF Bankshares Inc. (CFBK)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 21.55 | 21.55 | 21.54 | 21.55 | 21.55 | 1,000 |
| 25 Jul 2024 | 21.00 | 21.60 | 21.00 | 21.50 | 21.50 | 3,000 |
| 24 Jul 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 23 Jul 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 700 |
| 22 Jul 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 300 |
| 19 Jul 2024 | 20.32 | 20.37 | 20.32 | 20.37 | 20.37 | 600 |
| 18 Jul 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 400 |
| 17 Jul 2024 | 20.00 | 20.49 | 20.00 | 20.25 | 20.25 | 1,400 |
| 16 Jul 2024 | 19.85 | 20.00 | 19.85 | 20.00 | 20.00 | 5,500 |
| 15 Jul 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 600 |
| 12 Jul 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 600 |
| 11 Jul 2024 | 18.72 | 19.04 | 18.72 | 19.04 | 19.04 | 600 |
| 11 Jul 2024 | 0.06 Dividend | |||||
| 10 Jul 2024 | 19.10 | 19.10 | 18.78 | 18.78 | 18.72 | 900 |
| 09 Jul 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.50 | - |
| 08 Jul 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.50 | 200 |
| 05 Jul 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.49 | - |
| 03 Jul 2024 | 18.33 | 18.55 | 18.33 | 18.55 | 18.49 | 500 |
| 02 Jul 2024 | 18.51 | 19.06 | 18.51 | 18.71 | 18.65 | 2,400 |
| 01 Jul 2024 | 18.51 | 18.94 | 18.20 | 18.94 | 18.88 | 8,800 |
| 28 Jun 2024 | 18.37 | 18.76 | 18.37 | 18.76 | 18.70 | 1,700 |
| 27 Jun 2024 | 17.60 | 18.50 | 17.60 | 18.50 | 18.44 | 5,600 |
| 26 Jun 2024 | 19.00 | 19.02 | 16.92 | 17.56 | 17.50 | 26,200 |
| 25 Jun 2024 | 19.03 | 19.25 | 19.02 | 19.15 | 19.09 | 2,100 |
| 24 Jun 2024 | 19.16 | 19.16 | 19.02 | 19.05 | 18.99 | 6,000 |
| 21 Jun 2024 | 19.68 | 19.79 | 19.20 | 19.20 | 19.14 | 14,300 |
| 20 Jun 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.39 | 500 |
| 18 Jun 2024 | 19.61 | 19.68 | 19.45 | 19.45 | 19.39 | 2,500 |
| 17 Jun 2024 | 19.70 | 19.70 | 19.64 | 19.64 | 19.58 | 1,000 |
| 14 Jun 2024 | 19.75 | 19.75 | 19.65 | 19.75 | 19.69 | 2,900 |
| 13 Jun 2024 | 19.57 | 19.74 | 19.57 | 19.74 | 19.68 | 400 |
| 12 Jun 2024 | 19.96 | 20.00 | 19.96 | 19.99 | 19.93 | 2,100 |
| 11 Jun 2024 | 19.13 | 19.75 | 19.13 | 19.70 | 19.64 | 1,800 |
| 10 Jun 2024 | 19.12 | 19.18 | 19.12 | 19.18 | 19.12 | 800 |
| 07 Jun 2024 | 19.51 | 19.70 | 19.16 | 19.70 | 19.64 | 600 |
| 06 Jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.44 | 300 |
| 05 Jun 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.19 | 500 |
| 04 Jun 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.49 | 900 |
| 03 Jun 2024 | 19.07 | 20.00 | 19.07 | 20.00 | 19.94 | 4,300 |
| 31 May 2024 | 19.50 | 19.50 | 19.44 | 19.44 | 19.38 | 900 |
| 30 May 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.17 | 300 |
| 29 May 2024 | 19.02 | 19.26 | 19.02 | 19.17 | 19.11 | 2,300 |
| 28 May 2024 | 19.12 | 19.12 | 19.00 | 19.12 | 19.06 | 2,000 |
| 24 May 2024 | 18.72 | 19.07 | 18.72 | 19.07 | 19.01 | 900 |
| 23 May 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.60 | 400 |
| 22 May 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.01 | 600 |
| 21 May 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.03 | - |
| 20 May 2024 | 18.80 | 19.10 | 18.80 | 19.09 | 19.03 | 1,300 |
| 17 May 2024 | 18.76 | 18.98 | 18.76 | 18.77 | 18.71 | 5,900 |
| 16 May 2024 | 18.76 | 18.76 | 18.75 | 18.76 | 18.70 | 500 |
| 15 May 2024 | 18.67 | 18.96 | 18.54 | 18.96 | 18.90 | 1,700 |
| 14 May 2024 | 18.95 | 18.95 | 18.90 | 18.95 | 18.89 | 2,500 |
| 13 May 2024 | 18.87 | 18.98 | 18.80 | 18.84 | 18.78 | 2,500 |
| 10 May 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.72 | 100 |
| 09 May 2024 | 18.94 | 19.00 | 18.56 | 18.78 | 18.72 | 3,000 |
| 08 May 2024 | 18.90 | 18.92 | 18.90 | 18.92 | 18.86 | 800 |
| 07 May 2024 | 18.68 | 18.68 | 18.37 | 18.37 | 18.31 | 6,500 |
| 06 May 2024 | 18.55 | 18.60 | 18.43 | 18.43 | 18.37 | 700 |
| 03 May 2024 | 18.40 | 18.98 | 18.33 | 18.49 | 18.43 | 4,100 |
| 02 May 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.46 | 300 |
| 01 May 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.42 | - |
| 30 Apr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.42 | 2,900 |
| 29 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.45 | 500 |
| 26 Apr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.31 | - |
| 25 Apr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.31 | 1,300 |
| 24 Apr 2024 | 18.50 | 18.50 | 18.40 | 18.40 | 18.34 | 1,100 |
| 23 Apr 2024 | 18.59 | 18.59 | 18.45 | 18.45 | 18.39 | 1,200 |
| 22 Apr 2024 | 18.47 | 18.47 | 18.40 | 18.40 | 18.34 | 1,800 |
| 19 Apr 2024 | 18.54 | 18.54 | 18.31 | 18.40 | 18.34 | 18,300 |
| 18 Apr 2024 | 18.69 | 18.69 | 18.54 | 18.54 | 18.48 | 3,500 |
| 17 Apr 2024 | 18.55 | 18.58 | 18.54 | 18.54 | 18.48 | 1,400 |
| 17 Apr 2024 | 0.06 Dividend | |||||
| 16 Apr 2024 | 18.66 | 18.66 | 18.60 | 18.64 | 18.52 | 1,300 |
| 15 Apr 2024 | 18.60 | 18.66 | 18.60 | 18.66 | 18.54 | 1,000 |
| 12 Apr 2024 | 18.67 | 18.71 | 18.60 | 18.63 | 18.51 | 3,300 |
| 11 Apr 2024 | 18.66 | 18.68 | 18.66 | 18.66 | 18.54 | 1,100 |
| 10 Apr 2024 | 18.82 | 18.82 | 18.75 | 18.75 | 18.63 | 2,400 |
| 09 Apr 2024 | 18.82 | 18.82 | 18.81 | 18.81 | 18.69 | 500 |
| 08 Apr 2024 | 18.81 | 18.97 | 18.81 | 18.97 | 18.85 | 1,300 |
| 05 Apr 2024 | 18.82 | 18.82 | 18.68 | 18.80 | 18.68 | 20,900 |
| 04 Apr 2024 | 19.05 | 19.05 | 19.00 | 19.00 | 18.88 | 1,400 |
| 03 Apr 2024 | 19.02 | 19.03 | 19.00 | 19.00 | 18.88 | 6,800 |
| 02 Apr 2024 | 19.40 | 19.40 | 19.05 | 19.09 | 18.97 | 25,300 |
| 01 Apr 2024 | 19.97 | 20.00 | 19.38 | 19.45 | 19.33 | 77,300 |
| 28 Mar 2024 | 20.01 | 20.23 | 19.70 | 19.97 | 19.84 | 56,200 |
| 27 Mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.06 | 900 |
| 26 Mar 2024 | 19.76 | 19.76 | 19.38 | 19.75 | 19.62 | 5,400 |
| 25 Mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.70 | 400 |
| 22 Mar 2024 | 20.00 | 20.00 | 19.66 | 19.83 | 19.70 | 2,500 |
| 21 Mar 2024 | 20.25 | 20.25 | 19.73 | 20.20 | 20.07 | 4,400 |
| 20 Mar 2024 | 20.25 | 20.34 | 20.11 | 20.12 | 19.99 | 7,800 |
| 19 Mar 2024 | 20.20 | 20.27 | 20.20 | 20.27 | 20.14 | 1,200 |
| 18 Mar 2024 | 20.57 | 20.75 | 20.32 | 20.50 | 20.37 | 4,600 |
| 15 Mar 2024 | 21.18 | 21.18 | 20.66 | 20.66 | 20.53 | 6,900 |
| 14 Mar 2024 | 21.11 | 21.46 | 20.98 | 20.98 | 20.85 | 2,300 |
| 13 Mar 2024 | 21.41 | 21.45 | 20.95 | 21.11 | 20.97 | 1,700 |
| 12 Mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.55 | 400 |
| 11 Mar 2024 | 21.50 | 21.70 | 21.40 | 21.69 | 21.55 | 1,700 |
| 08 Mar 2024 | 21.54 | 21.72 | 21.54 | 21.72 | 21.58 | 1,500 |
| 07 Mar 2024 | 21.72 | 21.75 | 21.42 | 21.54 | 21.40 | 1,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.