New Zealand markets closed

CF Bankshares Inc. (CFBK)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
18.40-0.24 (-1.29%)
At close: 04:00PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202418.5418.5418.3118.4018.4018,300
18 Apr 202418.6918.6918.5418.5418.543,500
17 Apr 202418.5518.5818.5418.5418.541,400
17 Apr 20240.06 Dividend
16 Apr 202418.6618.6618.6018.6418.581,300
15 Apr 202418.6018.6618.6018.6618.601,000
12 Apr 202418.6718.7118.6018.6318.573,300
11 Apr 202418.6618.6818.6618.6618.601,100
10 Apr 202418.8218.8218.7518.7518.692,400
09 Apr 202418.8218.8218.8118.8118.75500
08 Apr 202418.8118.9718.8118.9718.911,300
05 Apr 202418.8218.8218.6818.8018.7420,900
04 Apr 202419.0519.0519.0019.0018.941,400
03 Apr 202419.0219.0319.0019.0018.946,800
02 Apr 202419.4019.4019.0519.0919.0325,300
01 Apr 202419.9720.0019.3819.4519.3977,300
28 Mar 202420.0120.2319.7019.9719.9156,200
27 Mar 202420.1920.1920.1920.1920.13900
26 Mar 202419.7619.7619.3819.7519.695,400
25 Mar 202419.8319.8319.8319.8319.77400
22 Mar 202420.0020.0019.6619.8319.772,500
21 Mar 202420.2520.2519.7320.2020.134,400
20 Mar 202420.2520.3420.1120.1220.067,800
19 Mar 202420.2020.2720.2020.2720.201,200
18 Mar 202420.5720.7520.3220.5020.434,600
15 Mar 202421.1821.1820.6620.6620.596,900
14 Mar 202421.1121.4620.9820.9820.912,300
13 Mar 202421.4121.4520.9521.1121.041,700
12 Mar 202421.6921.6921.6921.6921.62400
11 Mar 202421.5021.7021.4021.6921.621,700
08 Mar 202421.5421.7221.5421.7221.651,500
07 Mar 202421.7221.7521.4221.5421.471,700
06 Mar 202421.7021.7021.4421.4921.421,300
05 Mar 202421.5821.9121.5021.5021.432,400
04 Mar 202421.5021.7521.5021.5921.522,000
01 Mar 202421.8521.8521.8521.8521.78-
29 Feb 202421.8021.9321.6021.8521.782,000
28 Feb 202421.5521.5521.5521.5521.48-
27 Feb 202421.4021.5521.4021.5521.48700
26 Feb 202421.7621.7621.4021.6021.531,600
23 Feb 202421.8021.8021.5021.5021.434,800
22 Feb 202421.8021.8021.5021.5021.431,300
21 Feb 202421.2521.5021.2521.4921.424,800
20 Feb 202421.5321.8021.3421.3421.271,000
16 Feb 202421.3821.7021.0021.7021.631,400
15 Feb 202421.3821.3821.3821.3821.31-
14 Feb 202421.0521.3821.0221.3821.311,900
13 Feb 202421.2821.2820.9521.0520.984,100
12 Feb 202421.4021.4019.1521.0020.9351,600
09 Feb 202421.4521.7621.4521.7621.69700
08 Feb 202421.4621.7721.2621.6021.531,700
07 Feb 202421.6421.7821.0021.7821.714,600
06 Feb 202421.7921.7921.7921.7921.72500
05 Feb 202421.7921.7921.7921.7921.72-
02 Feb 202421.5121.9021.5021.7921.7236,200
01 Feb 202421.7021.7021.7021.7021.63600
31 Jan 202421.7421.9321.7421.7921.721,200
30 Jan 202421.9321.9321.9321.9321.86300
29 Jan 202421.7521.9321.5621.9321.861,100
26 Jan 202421.5721.9521.5721.9521.882,500
25 Jan 202421.7021.9121.5021.8121.743,500
24 Jan 202421.8021.8021.8021.8021.731,000
23 Jan 202421.7021.7021.7021.7021.63-
22 Jan 202421.9021.9021.5021.7021.631,300
19 Jan 202421.9021.9021.9021.9021.83300
18 Jan 202421.5022.0021.3421.9021.832,700
17 Jan 202421.0021.5021.0021.5021.431,400
16 Jan 202420.4520.8920.4520.8920.821,600
12 Jan 202420.5820.8020.2920.8020.732,300
12 Jan 20240.06 Dividend
11 Jan 202420.5020.5620.3220.3220.192,400
10 Jan 202420.4020.4020.4020.4020.27-
09 Jan 202420.4020.4020.4020.4020.271,400
08 Jan 202420.0120.4020.0020.4020.272,600
05 Jan 202420.5020.5520.4520.5020.374,500
04 Jan 202419.1020.0119.1020.0119.891,600
03 Jan 202419.7020.3219.7020.3220.19900
02 Jan 202419.8320.0019.1219.7019.586,900
29 Dec 202319.5020.0019.5019.5019.382,400
28 Dec 202319.4919.4919.2719.4019.284,800
27 Dec 202319.2019.3918.9519.3919.273,200
26 Dec 202319.2219.2219.2219.2219.10-
22 Dec 202319.0119.2219.0019.2219.105,700
21 Dec 202318.5419.2218.5319.1619.047,300
20 Dec 202317.5718.4617.5718.4418.337,100
19 Dec 202317.6217.8017.2917.5217.413,800
18 Dec 202317.0517.6517.0517.6517.542,300
15 Dec 202316.5317.8516.5017.8517.7423,000
14 Dec 202316.8417.4416.4116.9316.834,000
13 Dec 202316.7517.4316.0216.2816.1814,500
12 Dec 202316.0016.8016.0016.4616.363,300
11 Dec 202316.5116.9316.3216.5016.402,800
08 Dec 202316.8017.2716.5116.6716.573,100
07 Dec 202316.8016.8016.8016.8016.70500
06 Dec 202316.5416.8016.5416.7716.6719,200
05 Dec 202316.6316.6316.6316.6316.531,100
04 Dec 202316.9716.9716.5116.6316.532,600
01 Dec 202316.9917.0016.9917.0016.901,400
30 Nov 202316.0016.0016.0016.0015.90100
29 Nov 202316.0516.0516.0016.0015.905,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...