New Zealand markets open in 13 minutes

CF Bankshares Inc. (CFBK)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
20.25-0.25 (-1.22%)
At close: 04:00PM EDT
20.71 +0.46 (+2.27%)
After hours: 04:00PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202420.0020.2520.2520.2520.25373
17 Jul 202420.0020.4920.0020.2520.251,400
16 Jul 202419.8520.0019.8520.0020.005,500
15 Jul 202419.2719.2719.2719.2719.27600
12 Jul 202419.4419.4419.4419.4419.44600
11 Jul 202418.7219.0418.7219.0419.04600
11 Jul 20240.06 Dividend
10 Jul 202419.1019.1018.7818.7818.72900
09 Jul 202418.5618.5618.5618.5618.50-
08 Jul 202418.5618.5618.5618.5618.50200
05 Jul 202418.5518.5518.5518.5518.49-
03 Jul 202418.3318.5518.3318.5518.49500
02 Jul 202418.5119.0618.5118.7118.652,400
01 Jul 202418.5118.9418.2018.9418.888,800
28 Jun 202418.3718.7618.3718.7618.701,700
27 Jun 202417.6018.5017.6018.5018.445,600
26 Jun 202419.0019.0216.9217.5617.5026,200
25 Jun 202419.0319.2519.0219.1519.092,100
24 Jun 202419.1619.1619.0219.0518.996,000
21 Jun 202419.6819.7919.2019.2019.1414,300
20 Jun 202419.4519.4519.4519.4519.39500
18 Jun 202419.6119.6819.4519.4519.392,500
17 Jun 202419.7019.7019.6419.6419.581,000
14 Jun 202419.7519.7519.6519.7519.692,900
13 Jun 202419.5719.7419.5719.7419.68400
12 Jun 202419.9620.0019.9619.9919.932,100
11 Jun 202419.1319.7519.1319.7019.641,800
10 Jun 202419.1219.1819.1219.1819.12800
07 Jun 202419.5119.7019.1619.7019.64600
06 Jun 202419.5019.5019.5019.5019.44300
05 Jun 202419.2519.2519.2519.2519.19500
04 Jun 202419.5519.5519.5519.5519.49900
03 Jun 202419.0720.0019.0720.0019.944,300
31 May 202419.5019.5019.4419.4419.38900
30 May 202419.2319.2319.2319.2319.17300
29 May 202419.0219.2619.0219.1719.112,300
28 May 202419.1219.1219.0019.1219.062,000
24 May 202418.7219.0718.7219.0719.01900
23 May 202418.6618.6618.6618.6618.60400
22 May 202419.0719.0719.0719.0719.01600
21 May 202419.0919.0919.0919.0919.03-
20 May 202418.8019.1018.8019.0919.031,300
17 May 202418.7618.9818.7618.7718.715,900
16 May 202418.7618.7618.7518.7618.70500
15 May 202418.6718.9618.5418.9618.901,700
14 May 202418.9518.9518.9018.9518.892,500
13 May 202418.8718.9818.8018.8418.782,500
10 May 202418.7818.7818.7818.7818.72100
09 May 202418.9419.0018.5618.7818.723,000
08 May 202418.9018.9218.9018.9218.86800
07 May 202418.6818.6818.3718.3718.316,500
06 May 202418.5518.6018.4318.4318.37700
03 May 202418.4018.9818.3318.4918.434,100
02 May 202418.5218.5218.5218.5218.46300
01 May 202418.4818.4818.4818.4818.42-
30 Apr 202418.4818.4818.4818.4818.422,900
29 Apr 202418.5118.5118.5118.5118.45500
26 Apr 202418.3718.3718.3718.3718.31-
25 Apr 202418.3718.3718.3718.3718.311,300
24 Apr 202418.5018.5018.4018.4018.341,100
23 Apr 202418.5918.5918.4518.4518.391,200
22 Apr 202418.4718.4718.4018.4018.341,800
19 Apr 202418.5418.5418.3118.4018.3418,300
18 Apr 202418.6918.6918.5418.5418.483,500
17 Apr 202418.5518.5818.5418.5418.481,400
17 Apr 20240.06 Dividend
16 Apr 202418.6618.6618.6018.6418.521,300
15 Apr 202418.6018.6618.6018.6618.541,000
12 Apr 202418.6718.7118.6018.6318.513,300
11 Apr 202418.6618.6818.6618.6618.541,100
10 Apr 202418.8218.8218.7518.7518.632,400
09 Apr 202418.8218.8218.8118.8118.69500
08 Apr 202418.8118.9718.8118.9718.851,300
05 Apr 202418.8218.8218.6818.8018.6820,900
04 Apr 202419.0519.0519.0019.0018.881,400
03 Apr 202419.0219.0319.0019.0018.886,800
02 Apr 202419.4019.4019.0519.0918.9725,300
01 Apr 202419.9720.0019.3819.4519.3377,300
28 Mar 202420.0120.2319.7019.9719.8456,200
27 Mar 202420.1920.1920.1920.1920.06900
26 Mar 202419.7619.7619.3819.7519.625,400
25 Mar 202419.8319.8319.8319.8319.70400
22 Mar 202420.0020.0019.6619.8319.702,500
21 Mar 202420.2520.2519.7320.2020.074,400
20 Mar 202420.2520.3420.1120.1219.997,800
19 Mar 202420.2020.2720.2020.2720.141,200
18 Mar 202420.5720.7520.3220.5020.374,600
15 Mar 202421.1821.1820.6620.6620.536,900
14 Mar 202421.1121.4620.9820.9820.852,300
13 Mar 202421.4121.4520.9521.1120.971,700
12 Mar 202421.6921.6921.6921.6921.55400
11 Mar 202421.5021.7021.4021.6921.551,700
08 Mar 202421.5421.7221.5421.7221.581,500
07 Mar 202421.7221.7521.4221.5421.401,700
06 Mar 202421.7021.7021.4421.4921.351,300
05 Mar 202421.5821.9121.5021.5021.362,400
04 Mar 202421.5021.7521.5021.5921.452,000
01 Mar 202421.8521.8521.8521.8521.71-
29 Feb 202421.8021.9321.6021.8521.712,000
28 Feb 202421.5521.5521.5521.5521.41-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...