Mail

CFBK - CF Bankshares Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	15.51	16.14	15.51	16.14	16.14	3,600
08 Jun 2023	15.50	15.50	15.50	15.50	15.50	500
07 Jun 2023	15.66	15.77	15.50	15.50	15.50	8,500
06 Jun 2023	15.53	15.81	15.53	15.76	15.76	5,000
05 Jun 2023	15.59	15.59	15.59	15.59	15.59	500
02 Jun 2023	15.59	15.59	15.59	15.59	15.59	-
01 Jun 2023	15.59	15.59	15.59	15.59	15.59	600
31 May 2023	16.14	16.14	16.14	16.14	16.14	700
30 May 2023	15.66	15.66	15.66	15.66	15.66	100
26 May 2023	15.66	15.66	15.66	15.66	15.66	-
25 May 2023	15.66	15.66	15.66	15.66	15.66	200
24 May 2023	15.75	15.75	15.75	15.75	15.75	300
23 May 2023	15.75	15.75	15.75	15.75	15.75	700
22 May 2023	15.99	15.99	15.99	15.99	15.99	-
19 May 2023	15.99	15.99	15.99	15.99	15.99	100
18 May 2023	15.99	15.99	15.99	15.99	15.99	300
17 May 2023	16.33	16.33	15.50	15.50	15.50	9,400
16 May 2023	16.15	16.15	16.15	16.15	16.15	600
15 May 2023	15.50	16.02	15.50	16.02	16.02	700
12 May 2023	16.00	16.00	16.00	16.00	16.00	300
11 May 2023	16.00	16.00	16.00	16.00	16.00	-
10 May 2023	16.00	16.70	16.00	16.00	16.00	6,600
09 May 2023	15.15	15.57	15.04	15.57	15.57	1,100
08 May 2023	15.99	16.00	15.50	15.96	15.96	1,800
05 May 2023	15.74	15.97	15.50	15.95	15.95	1,400
04 May 2023	16.01	16.01	15.81	15.97	15.97	3,100
03 May 2023	16.11	16.11	16.06	16.06	16.06	2,200
02 May 2023	16.33	16.35	16.33	16.35	16.35	900
01 May 2023	17.18	17.18	16.63	16.63	16.63	700
28 Apr 2023	16.73	16.94	16.73	16.94	16.94	700
27 Apr 2023	16.78	17.02	16.78	16.90	16.90	3,100
26 Apr 2023	16.90	16.90	16.90	16.90	16.90	-
25 Apr 2023	16.59	16.90	16.54	16.90	16.90	1,200
24 Apr 2023	16.81	17.10	16.60	17.10	17.10	2,500
21 Apr 2023	16.00	16.54	16.00	16.54	16.54	1,100
20 Apr 2023	17.25	17.25	16.59	17.00	17.00	3,400
19 Apr 2023	17.06	17.35	17.00	17.25	17.25	4,600
18 Apr 2023	18.31	18.31	16.95	17.21	17.21	6,700
17 Apr 2023	18.35	18.42	18.35	18.42	18.42	1,300
14 Apr 2023	18.58	18.64	18.51	18.64	18.64	1,400
14 Apr 2023	0.06 Dividend
13 Apr 2023	18.63	18.63	18.61	18.61	18.55	1,300
12 Apr 2023	18.75	18.75	18.75	18.75	18.69	1,700
11 Apr 2023	19.12	19.15	19.00	19.00	18.94	900
10 Apr 2023	19.01	19.16	19.00	19.16	19.10	600
06 Apr 2023	19.50	19.51	19.50	19.50	19.44	700
05 Apr 2023	19.50	19.50	19.50	19.50	19.44	-
04 Apr 2023	19.47	19.50	19.47	19.50	19.44	900
03 Apr 2023	19.50	19.50	19.50	19.50	19.44	300
31 Mar 2023	19.75	19.75	19.50	19.50	19.44	1,100
30 Mar 2023	19.68	19.68	19.68	19.68	19.62	300
29 Mar 2023	19.82	19.82	19.69	19.72	19.66	900
28 Mar 2023	19.87	20.08	19.87	20.08	20.02	1,900
27 Mar 2023	19.91	19.91	19.91	19.91	19.85	300
24 Mar 2023	19.79	20.10	19.70	19.91	19.85	1,900
23 Mar 2023	20.55	20.55	19.79	19.79	19.73	1,200
22 Mar 2023	21.00	21.00	20.32	20.61	20.54	1,000
21 Mar 2023	21.12	21.12	21.12	21.12	21.05	1,400
20 Mar 2023	20.65	20.65	19.73	20.00	19.94	2,000
17 Mar 2023	19.59	20.94	19.19	20.94	20.87	8,400
16 Mar 2023	19.47	19.74	19.20	19.74	19.68	3,700
15 Mar 2023	20.00	20.00	18.80	19.26	19.20	3,600
14 Mar 2023	20.65	20.65	19.37	19.37	19.31	2,700
13 Mar 2023	19.95	19.95	19.94	19.94	19.88	600
10 Mar 2023	20.37	20.37	19.80	20.12	20.06	22,600
09 Mar 2023	20.35	20.49	20.05	20.19	20.12	6,600
08 Mar 2023	20.47	20.68	20.20	20.61	20.54	1,100
07 Mar 2023	20.26	20.64	20.16	20.39	20.32	13,700
06 Mar 2023	20.55	20.76	20.40	20.49	20.42	5,900
03 Mar 2023	20.50	20.79	20.50	20.58	20.51	3,600
02 Mar 2023	20.79	20.79	20.79	20.79	20.72	400
01 Mar 2023	20.95	20.95	20.66	20.69	20.62	24,300
28 Feb 2023	21.00	21.15	20.98	20.98	20.91	9,300
27 Feb 2023	20.86	20.86	20.86	20.86	20.79	700
24 Feb 2023	20.90	20.90	20.75	20.82	20.75	1,400
23 Feb 2023	20.79	20.79	20.79	20.79	20.72	-
22 Feb 2023	20.75	20.81	20.75	20.79	20.72	9,100
21 Feb 2023	20.75	20.90	20.75	20.75	20.68	2,400
17 Feb 2023	20.80	20.80	20.80	20.80	20.73	800
16 Feb 2023	20.75	20.81	20.75	20.81	20.74	600
15 Feb 2023	20.94	21.00	20.80	20.80	20.73	1,500
14 Feb 2023	20.75	20.75	20.75	20.75	20.68	400
13 Feb 2023	20.52	20.75	20.50	20.75	20.68	12,900
10 Feb 2023	20.69	20.84	20.69	20.84	20.77	900
09 Feb 2023	20.70	20.89	20.70	20.89	20.82	600
08 Feb 2023	20.90	20.98	20.89	20.90	20.83	14,900
07 Feb 2023	20.69	20.69	20.69	20.69	20.62	300
06 Feb 2023	20.65	20.75	20.58	20.70	20.63	1,000
03 Feb 2023	20.90	21.00	20.86	20.86	20.79	1,000
02 Feb 2023	20.45	20.45	20.45	20.45	20.38	300
01 Feb 2023	20.42	20.45	20.42	20.45	20.38	1,000
31 Jan 2023	20.38	20.42	20.38	20.42	20.35	700
30 Jan 2023	20.50	20.50	20.50	20.50	20.43	200
27 Jan 2023	20.50	20.50	20.50	20.50	20.43	800
26 Jan 2023	20.25	20.25	20.05	20.12	20.06	1,100
25 Jan 2023	20.80	20.80	20.11	20.11	20.05	2,300
24 Jan 2023	20.85	20.99	20.11	20.25	20.18	10,800
23 Jan 2023	20.70	20.70	20.26	20.30	20.23	1,800
20 Jan 2023	21.30	21.49	21.10	21.10	21.03	3,000
19 Jan 2023	21.40	21.40	21.40	21.40	21.33	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...