NasdaqCM - Nasdaq Real Time Price USD

CF Bankshares Inc. (CFBK)

24.00
+0.23
+(0.97%)
At close: May 12 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 202523.9524.1023.9224.0024.0013,400
May 9, 202523.9624.0023.2523.7723.778,500
May 8, 202523.8824.2323.7423.7623.7643,400
May 7, 202523.6023.8823.5023.7423.749,600
May 6, 202523.8023.9723.5923.6023.6011,800
May 5, 202523.7424.0023.6223.8823.8820,700
May 2, 202523.4323.9823.3023.8023.8020,900
May 1, 202523.0023.3022.7623.3023.3024,200
Apr 30, 202522.8023.0022.7422.9822.9810,800
Apr 29, 202523.0023.0522.9223.0023.0010,100
Apr 28, 202522.8023.0122.6923.0023.0015,400
Apr 25, 202522.6023.0022.5023.0023.009,500
Apr 24, 202522.5022.7821.7522.7822.787,300
Apr 23, 202521.9722.5021.9722.5022.5030,300
Apr 22, 202521.1022.0621.1021.8721.8712,200
Apr 21, 202520.7620.8820.7320.7520.7521,700
Apr 17, 202520.7221.0320.3421.0321.0315,800
Apr 16, 202520.2420.7620.2420.7320.7311,900
Apr 15, 202520.6920.6920.0020.3420.3438,700
Apr 14, 2025 0.07 Dividend
Apr 14, 202520.1820.3620.1520.2920.295,300
Apr 11, 202520.0120.0219.6420.0019.938,600
Apr 10, 202520.5020.9519.9220.2020.136,000
Apr 9, 202519.6821.1119.4021.0921.0221,800
Apr 8, 202520.0220.5019.6620.0019.9329,400
Apr 7, 202519.6420.0019.2619.8619.7913,400
Apr 4, 202520.2120.2219.2219.6019.5312,600
Apr 3, 202521.5021.6820.3820.3820.3111,900
Apr 2, 202521.7121.8421.7021.8121.733,100
Apr 1, 202521.8121.9021.7021.8921.818,800
Mar 31, 202522.0022.3021.8422.0421.9614,900
Mar 28, 202522.0022.2921.8222.2922.215,000
Mar 27, 202522.0522.2822.0022.1922.116,200
Mar 26, 202522.2022.3322.0522.0521.977,600
Mar 25, 202522.2222.2221.8022.1922.1115,600
Mar 24, 202522.2022.4521.6422.1422.0631,200
Mar 21, 202522.0022.2021.7722.2022.1218,500
Mar 20, 202522.3722.3722.1422.1622.0815,900
Mar 19, 202522.1422.4821.9622.2522.1718,800
Mar 18, 202521.7622.3021.7622.1022.0231,100
Mar 17, 202521.8522.3021.5022.1522.0710,200
Mar 14, 202521.7921.9921.6321.7321.658,600
Mar 13, 202522.0022.3421.6721.6721.5915,000
Mar 12, 202521.5022.1421.4222.0721.994,600
Mar 11, 202522.5322.5321.5321.5321.4512,200
Mar 10, 202522.6622.6622.0222.0721.997,100
Mar 7, 202523.2723.2722.6622.7322.659,900
Mar 6, 202523.3623.5123.1423.5123.433,200
Mar 5, 202523.2923.5023.2423.4223.3412,200
Mar 4, 202523.3123.7023.1223.2523.1718,400
Mar 3, 202524.0524.0523.3223.3223.243,200
Feb 28, 202523.7423.8523.7323.8523.775,500
Feb 27, 202523.7923.9923.3623.9323.8525,000
Feb 26, 202523.6523.9823.5023.9623.887,300
Feb 25, 202523.5923.9823.5823.5923.513,200
Feb 24, 202523.5923.8223.5723.6123.536,300
Feb 21, 202524.4024.4023.5623.6423.5613,000
Feb 20, 202524.6424.6824.0224.2224.1411,600
Feb 19, 202524.5524.6524.2824.5024.4112,100
Feb 18, 202524.7425.0024.7324.8124.725,600
Feb 14, 202525.0025.0024.8324.9924.904,800
Feb 13, 202525.0025.0024.9225.0024.912,500
Feb 12, 202524.9925.0024.7325.0024.9114,500
Feb 11, 202524.7824.8724.5924.7424.658,900
Feb 10, 202524.9924.9924.3424.5124.4210,600
Feb 7, 202524.8924.8924.4424.7124.6212,400
Feb 6, 202524.7024.7724.5124.5124.424,200
Feb 5, 202524.9324.9624.5024.6024.518,800
Feb 4, 202524.2524.4524.2024.3624.2711,100
Feb 3, 202523.5023.9923.2623.7823.7010,500
Jan 31, 202524.7724.7724.4024.4424.354,600
Jan 30, 202525.1725.2524.6224.9324.846,200
Jan 29, 202524.5024.8924.2024.8924.8012,400
Jan 28, 202524.2424.3024.0624.2224.144,700
Jan 27, 202524.2724.4423.7924.0623.9815,000
Jan 24, 202523.9024.3523.7623.9823.9016,400
Jan 23, 202522.8223.9922.8223.9923.9114,900
Jan 22, 202523.0023.4222.7323.0122.9334,600
Jan 21, 202523.0024.0022.8223.5523.4714,500
Jan 17, 202522.4322.8522.2622.8522.7773,800
Jan 16, 2025 0.07 Dividend
Jan 16, 202521.5822.4021.5822.3122.2312,700
Jan 15, 202521.8022.0621.6421.9621.819,200
Jan 14, 202521.4922.9921.2621.5421.4026,400
Jan 13, 202521.9121.9921.2821.5721.4319,800
Jan 10, 202522.7022.8321.6621.6721.5331,700
Jan 8, 202523.5623.8422.7722.9022.7540,700
Jan 7, 202525.0025.0023.6723.8123.6524,700
Jan 6, 202524.5225.4824.4024.8324.66117,200
Jan 3, 202524.9425.1324.1224.8024.6337,400
Jan 2, 202525.2725.2824.7725.2025.033,800
Dec 31, 202424.8825.9924.8825.5425.3720,200
Dec 30, 202423.5625.3023.4825.2525.08133,100
Dec 27, 202423.8923.9123.5623.9123.759,200
Dec 26, 202424.4424.4423.8124.0923.9313,100
Dec 24, 202424.5624.5624.1224.3524.199,600
Dec 23, 202425.2926.0024.5224.5424.3835,700
Dec 20, 202424.5025.6024.2725.5825.4127,400
Dec 19, 202424.6424.6824.1924.6524.4937,900
Dec 18, 202426.6026.6023.9224.0723.9133,200
Dec 17, 202426.2426.9625.9026.9626.7827,000
Dec 16, 202427.0927.0926.1026.3326.1536,500
Dec 13, 202427.2527.6226.6627.1726.997,800
Dec 12, 202428.0828.7527.2527.2627.0849,700
Dec 11, 202427.8328.2727.8327.8427.658,400
Dec 10, 202428.8929.0027.7727.7727.5853,800
Dec 9, 202429.2829.2828.4928.6628.4717,600
Dec 6, 202428.3029.5128.3029.2529.0513,800
Dec 5, 202428.1128.5527.7728.4428.2519,700
Dec 4, 202428.3328.5128.1528.2628.0713,800
Dec 3, 202428.5428.7028.2828.3428.1510,500
Dec 2, 202428.4128.6328.1228.1227.9314,600
Nov 29, 202428.1828.7228.1828.2228.035,600
Nov 27, 202428.2228.7527.9528.0027.8121,000
Nov 26, 202427.8728.0027.5027.8027.6121,200
Nov 25, 202428.1028.1027.5028.0027.8141,900
Nov 22, 202427.5327.7526.3227.3827.2032,100
Nov 21, 202425.9929.6025.9927.9527.7629,200
Nov 20, 202427.4427.5826.9627.0926.9110,100
Nov 19, 202427.2527.4127.0427.2327.0518,600
Nov 18, 202427.5027.7827.2327.2327.0583,000
Nov 15, 202427.7027.7027.3027.3027.1213,700
Nov 14, 202428.2028.2027.5427.7227.53112,200
Nov 13, 202428.1928.5028.0028.2528.061,900
Nov 12, 202428.9929.0127.8828.0027.8118,100
Nov 11, 202429.4429.4428.5928.8028.6128,900
Nov 8, 202428.3931.1728.3929.5529.3521,000
Nov 7, 202427.6128.2226.3027.7927.6010,400
Nov 6, 202426.8728.1026.8727.9827.795,900
Nov 5, 202425.5627.6425.5626.1125.9421,700
Nov 4, 202425.2226.0825.1825.8925.727,500
Nov 1, 202425.2525.2525.2525.2525.081,700
Oct 31, 202422.2525.3821.6825.3825.216,400
Oct 30, 202424.6125.3924.6124.6624.507,700
Oct 29, 202425.2527.1825.2225.6225.4511,800
Oct 28, 202425.4325.4325.4325.4325.26700
Oct 25, 202425.4825.4825.4325.4325.26800
Oct 24, 202424.7026.1824.5025.5425.3769,100
Oct 23, 202425.4025.4024.6124.9224.7517,500
Oct 22, 202424.5026.2824.5026.2826.105,900
Oct 21, 202424.2124.5224.2124.5224.363,600
Oct 18, 202424.0324.3524.0324.2924.132,500
Oct 17, 202424.0624.1523.5424.0023.844,000
Oct 16, 202422.1024.2022.0823.8523.6918,600
Oct 15, 202422.1222.6022.1222.5022.352,200
Oct 14, 202422.0122.7322.0022.7322.5810,100
Oct 11, 2024 0.07 Dividend
Oct 11, 202422.7122.7122.0322.0321.887,500
Oct 10, 202421.9922.9721.9922.6522.4311,900
Oct 9, 202422.0022.2021.9421.9821.778,100
Oct 8, 202421.6722.1521.6721.9021.693,400
Oct 7, 202421.6622.2821.6621.8021.593,500
Oct 4, 202422.2022.2522.0422.0421.832,000
Oct 3, 202422.0422.0421.6521.6521.441,000
Oct 2, 202422.1522.3521.8522.1221.905,900
Oct 1, 202421.6521.6521.6521.6521.44500
Sep 30, 202421.7021.7021.5521.6521.442,100
Sep 27, 202421.8421.8421.8421.8421.63600
Sep 26, 202421.2321.5220.8621.3921.186,100
Sep 25, 202421.3121.3121.0121.0120.812,200
Sep 24, 202421.4221.4720.8820.8820.6813,800
Sep 23, 202421.2522.0021.2521.3421.1311,600
Sep 20, 202422.7822.7821.5621.5621.3540,100
Sep 19, 202422.2122.7722.0622.1321.916,000
Sep 18, 202422.6522.9021.8321.8321.628,200
Sep 17, 202421.6522.6621.6522.2522.037,500
Sep 16, 202421.7521.7521.5121.6621.455,300
Sep 13, 202422.3022.3021.4821.9221.714,100
Sep 12, 202422.5022.6822.0022.3522.133,000
Sep 11, 202421.6222.0021.6222.0021.795,500
Sep 10, 202421.9921.9921.2121.2121.004,400
Sep 9, 202421.5021.9821.5021.9821.772,600
Sep 6, 202421.3821.3821.1121.1120.904,700
Sep 5, 202421.1621.3821.1621.3821.171,900
Sep 4, 202421.4021.9821.4021.4821.271,000
Sep 3, 202421.3721.3721.3721.3721.161,000
Aug 30, 202421.7521.7521.7521.7521.54300
Aug 29, 202421.3321.3321.3321.3321.12300
Aug 28, 202420.9120.9120.9120.9120.71400
Aug 27, 202420.8020.8620.8020.8620.66300
Aug 26, 202421.6021.6120.6820.6820.482,900
Aug 23, 202420.3321.9820.3321.5621.356,600
Aug 22, 202421.6021.9821.6021.9321.72600
Aug 21, 202421.6121.6121.6021.6021.39400
Aug 20, 202421.6121.6121.6121.6121.402,200
Aug 19, 202421.6021.7621.6021.6121.403,100
Aug 16, 202421.8021.8021.6621.6621.451,700
Aug 15, 202421.5021.6221.5021.6221.41600
Aug 14, 202421.4921.4921.4921.4921.28300
Aug 13, 202421.4921.4921.4921.4921.28300
Aug 12, 202421.3521.4921.3321.4921.282,300
Aug 9, 202421.3221.3221.3121.3221.112,000
Aug 8, 202421.3721.6321.3221.3221.111,800
Aug 7, 202421.5221.5221.5221.5221.31200
Aug 6, 202420.8121.9920.8121.9821.771,700
Aug 5, 202421.0621.0621.0621.0620.85-
Aug 2, 202421.1521.1521.0621.0620.852,000
Aug 1, 202421.3021.3021.3021.3021.09-
Jul 31, 202421.3621.6821.2521.3021.093,500
Jul 30, 202421.5521.5521.5521.5521.34-
Jul 29, 202421.5521.5521.5521.5521.34-
Jul 26, 202421.5521.5521.5421.5521.341,000
Jul 25, 202421.0021.6021.0021.5021.293,000
Jul 24, 202420.5020.5020.5020.5020.30-
Jul 23, 202420.5020.5020.5020.5020.30700
Jul 22, 202420.3720.3720.3720.3720.17300
Jul 19, 202420.3220.3720.3220.3720.17600
Jul 18, 202420.2520.2520.2520.2520.05400
Jul 17, 202420.0020.4920.0020.2520.051,400
Jul 16, 202419.8520.0019.8520.0019.815,500
Jul 15, 202419.2719.2719.2719.2719.08600
Jul 12, 202419.4419.4419.4419.4419.25600
Jul 11, 2024 0.06 Dividend
Jul 11, 202418.7219.0418.7219.0418.85600
Jul 10, 202419.1019.1018.7818.7818.54900
Jul 9, 202418.5618.5618.5618.5618.32-
Jul 8, 202418.5618.5618.5618.5618.32200
Jul 5, 202418.5518.5518.5518.5518.31-
Jul 3, 202418.3318.5518.3318.5518.31500
Jul 2, 202418.5119.0618.5118.7118.472,400
Jul 1, 202418.5118.9418.2018.9418.708,800
Jun 28, 202418.3718.7618.3718.7618.521,700
Jun 27, 202417.6018.5017.6018.5018.265,600
Jun 26, 202419.0019.0216.9217.5617.3326,200
Jun 25, 202419.0319.2519.0219.1518.902,100
Jun 24, 202419.1619.1619.0219.0518.806,000
Jun 21, 202419.6819.7919.2019.2018.9514,300
Jun 20, 202419.4519.4519.4519.4519.20500
Jun 18, 202419.6119.6819.4519.4519.202,500
Jun 17, 202419.7019.7019.6419.6419.391,000
Jun 14, 202419.7519.7519.6519.7519.502,900
Jun 13, 202419.5719.7419.5719.7419.49400
Jun 12, 202419.9620.0019.9619.9919.732,100
Jun 11, 202419.1319.7519.1319.7019.451,800
Jun 10, 202419.1219.1819.1219.1818.93800
Jun 7, 202419.5119.7019.1619.7019.45600
Jun 6, 202419.5019.5019.5019.5019.25300
Jun 5, 202419.2519.2519.2519.2519.00500
Jun 4, 202419.5519.5519.5519.5519.30900
Jun 3, 202419.0720.0019.0720.0019.744,300
May 31, 202419.5019.5019.4419.4419.19900
May 30, 202419.2319.2319.2319.2318.98300
May 29, 202419.0219.2619.0219.1718.922,300
May 28, 202419.1219.1219.0019.1218.872,000
May 24, 202418.7219.0718.7219.0718.82900
May 23, 202418.6618.6618.6618.6618.42400
May 22, 202419.0719.0719.0719.0718.82600
May 21, 202419.0919.0919.0919.0918.84-
May 20, 202418.8019.1018.8019.0918.841,300
May 17, 202418.7618.9818.7618.7718.535,900
May 16, 202418.7618.7618.7518.7618.52500
May 15, 202418.6718.9618.5418.9618.721,700
May 14, 202418.9518.9518.9018.9518.712,500
May 13, 202418.8718.9818.8018.8418.602,500

Related Tickers

MVBF MVB Financial Corp.
18.51
+3.18%
 
PTBS Potomac Bancshares, Inc.
16.69
+3.02%
 
FCCT First Community Corporation
11.95
+1.62%
 
SGBG Signature Bank of Georgia
10.67
-0.37%
 
TDCB Third Century Bancorp
9.00
+8.43%
 
GSBX Golden State Bancorp
25.00
+0.04%
 
NEFB Neffs Bancorp, Inc.
320.00
+3.24%
 
MBKL MBT Bancshares, Inc.
21.00
0.00%
 
PEBC Peoples Bancorp, Inc.
56.10
+0.09%
 
UNIB University Bancorp, Inc.
15.70
0.00%