New Zealand markets closed

CF Bankshares Inc. (CFBK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
21.85+0.07 (+0.32%)
At close: 10:18AM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202421.8521.8521.8521.8521.85-
29 Feb 202421.8021.9321.6021.8521.852,000
28 Feb 202421.5521.5521.5521.5521.55-
27 Feb 202421.4021.5521.4021.5521.55700
26 Feb 202421.7621.7621.4021.6021.601,600
23 Feb 202421.8021.8021.5021.5021.504,800
22 Feb 202421.8021.8021.5021.5021.501,300
21 Feb 202421.2521.5021.2521.4921.494,800
20 Feb 202421.5321.8021.3421.3421.341,000
16 Feb 202421.3821.7021.0021.7021.701,400
15 Feb 202421.3821.3821.3821.3821.38-
14 Feb 202421.0521.3821.0221.3821.381,900
13 Feb 202421.2821.2820.9521.0521.054,100
12 Feb 202421.4021.4019.1521.0021.0051,600
09 Feb 202421.4521.7621.4521.7621.76700
08 Feb 202421.4621.7721.2621.6021.601,700
07 Feb 202421.6421.7821.0021.7821.784,600
06 Feb 202421.7921.7921.7921.7921.79500
05 Feb 202421.7921.7921.7921.7921.79-
02 Feb 202421.5121.9021.5021.7921.7936,200
01 Feb 202421.7021.7021.7021.7021.70600
31 Jan 202421.7421.9321.7421.7921.791,200
30 Jan 202421.9321.9321.9321.9321.93300
29 Jan 202421.7521.9321.5621.9321.931,100
26 Jan 202421.5721.9521.5721.9521.952,500
25 Jan 202421.7021.9121.5021.8121.813,500
24 Jan 202421.8021.8021.8021.8021.801,000
23 Jan 202421.7021.7021.7021.7021.70-
22 Jan 202421.9021.9021.5021.7021.701,300
19 Jan 202421.9021.9021.9021.9021.90300
18 Jan 202421.5022.0021.3421.9021.902,700
17 Jan 202421.0021.5021.0021.5021.501,400
16 Jan 202420.4520.8920.4520.8920.891,600
12 Jan 202420.5820.8020.2920.8020.802,300
12 Jan 20240.06 Dividend
11 Jan 202420.5020.5620.3220.3220.262,400
10 Jan 202420.4020.4020.4020.4020.34-
09 Jan 202420.4020.4020.4020.4020.341,400
08 Jan 202420.0120.4020.0020.4020.342,600
05 Jan 202420.5020.5520.4520.5020.444,500
04 Jan 202419.1020.0119.1020.0119.951,600
03 Jan 202419.7020.3219.7020.3220.26900
02 Jan 202419.8320.0019.1219.7019.646,900
29 Dec 202319.5020.0019.5019.5019.442,400
28 Dec 202319.4919.4919.2719.4019.344,800
27 Dec 202319.2019.3918.9519.3919.333,200
26 Dec 202319.2219.2219.2219.2219.16-
22 Dec 202319.0119.2219.0019.2219.165,700
21 Dec 202318.5419.2218.5319.1619.107,300
20 Dec 202317.5718.4617.5718.4418.397,100
19 Dec 202317.6217.8017.2917.5217.473,800
18 Dec 202317.0517.6517.0517.6517.602,300
15 Dec 202316.5317.8516.5017.8517.8023,000
14 Dec 202316.8417.4416.4116.9316.884,000
13 Dec 202316.7517.4316.0216.2816.2314,500
12 Dec 202316.0016.8016.0016.4616.413,300
11 Dec 202316.5116.9316.3216.5016.452,800
08 Dec 202316.8017.2716.5116.6716.623,100
07 Dec 202316.8016.8016.8016.8016.75500
06 Dec 202316.5416.8016.5416.7716.7219,200
05 Dec 202316.6316.6316.6316.6316.581,100
04 Dec 202316.9716.9716.5116.6316.582,600
01 Dec 202316.9917.0016.9917.0016.951,400
30 Nov 202316.0016.0016.0016.0015.95100
29 Nov 202316.0516.0516.0016.0015.955,800
28 Nov 202316.0516.0716.0516.0716.021,500
27 Nov 202316.2516.2516.0516.0516.002,900
24 Nov 202316.0516.4916.0516.4916.443,300
22 Nov 202317.5017.5016.3016.5016.451,300
21 Nov 202316.3016.4116.0516.2516.201,900
20 Nov 202316.2816.4616.0516.3216.272,600
17 Nov 202316.2516.5016.0216.5016.452,000
16 Nov 202316.5016.5016.1216.5016.455,600
15 Nov 202316.1216.5016.1216.5016.451,200
14 Nov 202316.0016.5216.0016.5016.452,100
13 Nov 202316.0616.6016.0016.1616.112,100
10 Nov 202316.1516.1516.1516.1516.10-
09 Nov 202316.1516.5016.1516.1516.101,800
08 Nov 202315.4516.0015.4516.0015.952,200
07 Nov 202315.1215.1915.0215.1915.152,600
06 Nov 202315.6115.6115.1215.1215.081,000
03 Nov 202315.0315.8115.0315.6115.562,800
02 Nov 202314.6915.2314.6915.2315.192,900
01 Nov 202315.0015.1314.7814.7814.741,300
31 Oct 202315.3615.3615.0015.0014.96900
30 Oct 202315.1215.7815.0015.0014.962,700
27 Oct 202315.4215.4215.4015.4015.351,200
26 Oct 202315.0015.0015.0015.0014.96300
25 Oct 202315.1115.4015.1115.4015.351,500
24 Oct 202315.3615.3615.3615.3615.31-
23 Oct 202315.3615.3615.3615.3615.31-
20 Oct 202315.3615.3615.3615.3615.31-
19 Oct 202316.1416.1415.3615.3615.31700
18 Oct 202315.9515.9515.9515.9515.90-
17 Oct 202315.3415.9515.3415.9515.906,200
16 Oct 202315.4615.4615.1415.1415.101,800
13 Oct 202315.3015.6815.1815.5015.451,500
13 Oct 20230.06 Dividend
12 Oct 202315.6815.9315.5215.6815.572,300
11 Oct 202315.9216.2115.6815.6815.571,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...