CF Bankshares Inc. (CFBK)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

18.37

-0.05

(-0.27%)

At close: 04:00PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	18.37	18.37	18.37	18.37	18.37	-
Apr 25, 2024	18.37	18.37	18.37	18.37	18.37	1,300
Apr 24, 2024	18.50	18.50	18.40	18.40	18.40	1,100
Apr 23, 2024	18.59	18.59	18.45	18.45	18.45	1,200
Apr 22, 2024	18.47	18.47	18.40	18.40	18.40	1,800
Apr 19, 2024	18.54	18.54	18.31	18.40	18.40	18,300
Apr 18, 2024	18.69	18.69	18.54	18.54	18.54	3,500
Apr 17, 2024	18.55	18.58	18.54	18.54	18.54	1,400
Apr 17, 2024	0.06 Dividend
Apr 16, 2024	18.66	18.66	18.60	18.64	18.58	1,300
Apr 15, 2024	18.60	18.66	18.60	18.66	18.60	1,000
Apr 12, 2024	18.67	18.71	18.60	18.63	18.57	3,300
Apr 11, 2024	18.66	18.68	18.66	18.66	18.60	1,100
Apr 10, 2024	18.82	18.82	18.75	18.75	18.69	2,400
Apr 09, 2024	18.82	18.82	18.81	18.81	18.75	500
Apr 08, 2024	18.81	18.97	18.81	18.97	18.91	1,300
Apr 05, 2024	18.82	18.82	18.68	18.80	18.74	20,900
Apr 04, 2024	19.05	19.05	19.00	19.00	18.94	1,400
Apr 03, 2024	19.02	19.03	19.00	19.00	18.94	6,800
Apr 02, 2024	19.40	19.40	19.05	19.09	19.03	25,300
Apr 01, 2024	19.97	20.00	19.38	19.45	19.39	77,300
Mar 28, 2024	20.01	20.23	19.70	19.97	19.91	56,200
Mar 27, 2024	20.19	20.19	20.19	20.19	20.13	900
Mar 26, 2024	19.76	19.76	19.38	19.75	19.69	5,400
Mar 25, 2024	19.83	19.83	19.83	19.83	19.77	400
Mar 22, 2024	20.00	20.00	19.66	19.83	19.77	2,500
Mar 21, 2024	20.25	20.25	19.73	20.20	20.13	4,400
Mar 20, 2024	20.25	20.34	20.11	20.12	20.06	7,800
Mar 19, 2024	20.20	20.27	20.20	20.27	20.20	1,200
Mar 18, 2024	20.57	20.75	20.32	20.50	20.43	4,600
Mar 15, 2024	21.18	21.18	20.66	20.66	20.59	6,900
Mar 14, 2024	21.11	21.46	20.98	20.98	20.91	2,300
Mar 13, 2024	21.41	21.45	20.95	21.11	21.04	1,700
Mar 12, 2024	21.69	21.69	21.69	21.69	21.62	400
Mar 11, 2024	21.50	21.70	21.40	21.69	21.62	1,700
Mar 08, 2024	21.54	21.72	21.54	21.72	21.65	1,500
Mar 07, 2024	21.72	21.75	21.42	21.54	21.47	1,700
Mar 06, 2024	21.70	21.70	21.44	21.49	21.42	1,300
Mar 05, 2024	21.58	21.91	21.50	21.50	21.43	2,400
Mar 04, 2024	21.50	21.75	21.50	21.59	21.52	2,000
Mar 01, 2024	21.85	21.85	21.85	21.85	21.78	-
Feb 29, 2024	21.80	21.93	21.60	21.85	21.78	2,000
Feb 28, 2024	21.55	21.55	21.55	21.55	21.48	-
Feb 27, 2024	21.40	21.55	21.40	21.55	21.48	700
Feb 26, 2024	21.76	21.76	21.40	21.60	21.53	1,600
Feb 23, 2024	21.80	21.80	21.50	21.50	21.43	4,800
Feb 22, 2024	21.80	21.80	21.50	21.50	21.43	1,300
Feb 21, 2024	21.25	21.50	21.25	21.49	21.42	4,800
Feb 20, 2024	21.53	21.80	21.34	21.34	21.27	1,000
Feb 16, 2024	21.38	21.70	21.00	21.70	21.63	1,400
Feb 15, 2024	21.38	21.38	21.38	21.38	21.31	-
Feb 14, 2024	21.05	21.38	21.02	21.38	21.31	1,900
Feb 13, 2024	21.28	21.28	20.95	21.05	20.98	4,100
Feb 12, 2024	21.40	21.40	19.15	21.00	20.93	51,600
Feb 09, 2024	21.45	21.76	21.45	21.76	21.69	700
Feb 08, 2024	21.46	21.77	21.26	21.60	21.53	1,700
Feb 07, 2024	21.64	21.78	21.00	21.78	21.71	4,600
Feb 06, 2024	21.79	21.79	21.79	21.79	21.72	500
Feb 05, 2024	21.79	21.79	21.79	21.79	21.72	-
Feb 02, 2024	21.51	21.90	21.50	21.79	21.72	36,200
Feb 01, 2024	21.70	21.70	21.70	21.70	21.63	600
Jan 31, 2024	21.74	21.93	21.74	21.79	21.72	1,200
Jan 30, 2024	21.93	21.93	21.93	21.93	21.86	300
Jan 29, 2024	21.75	21.93	21.56	21.93	21.86	1,100
Jan 26, 2024	21.57	21.95	21.57	21.95	21.88	2,500
Jan 25, 2024	21.70	21.91	21.50	21.81	21.74	3,500
Jan 24, 2024	21.80	21.80	21.80	21.80	21.73	1,000
Jan 23, 2024	21.70	21.70	21.70	21.70	21.63	-
Jan 22, 2024	21.90	21.90	21.50	21.70	21.63	1,300
Jan 19, 2024	21.90	21.90	21.90	21.90	21.83	300
Jan 18, 2024	21.50	22.00	21.34	21.90	21.83	2,700
Jan 17, 2024	21.00	21.50	21.00	21.50	21.43	1,400
Jan 16, 2024	20.45	20.89	20.45	20.89	20.82	1,600
Jan 12, 2024	20.58	20.80	20.29	20.80	20.73	2,300
Jan 12, 2024	0.06 Dividend
Jan 11, 2024	20.50	20.56	20.32	20.32	20.19	2,400
Jan 10, 2024	20.40	20.40	20.40	20.40	20.27	-
Jan 09, 2024	20.40	20.40	20.40	20.40	20.27	1,400
Jan 08, 2024	20.01	20.40	20.00	20.40	20.27	2,600
Jan 05, 2024	20.50	20.55	20.45	20.50	20.37	4,500
Jan 04, 2024	19.10	20.01	19.10	20.01	19.89	1,600
Jan 03, 2024	19.70	20.32	19.70	20.32	20.19	900
Jan 02, 2024	19.83	20.00	19.12	19.70	19.58	6,900
Dec 29, 2023	19.50	20.00	19.50	19.50	19.38	2,400
Dec 28, 2023	19.49	19.49	19.27	19.40	19.28	4,800
Dec 27, 2023	19.20	19.39	18.95	19.39	19.27	3,200
Dec 26, 2023	19.22	19.22	19.22	19.22	19.10	-
Dec 22, 2023	19.01	19.22	19.00	19.22	19.10	5,700
Dec 21, 2023	18.54	19.22	18.53	19.16	19.04	7,300
Dec 20, 2023	17.57	18.46	17.57	18.44	18.33	7,100
Dec 19, 2023	17.62	17.80	17.29	17.52	17.41	3,800
Dec 18, 2023	17.05	17.65	17.05	17.65	17.54	2,300
Dec 15, 2023	16.53	17.85	16.50	17.85	17.74	23,000
Dec 14, 2023	16.84	17.44	16.41	16.93	16.83	4,000
Dec 13, 2023	16.75	17.43	16.02	16.28	16.18	14,500
Dec 12, 2023	16.00	16.80	16.00	16.46	16.36	3,300
Dec 11, 2023	16.51	16.93	16.32	16.50	16.40	2,800
Dec 08, 2023	16.80	17.27	16.51	16.67	16.57	3,100
Dec 07, 2023	16.80	16.80	16.80	16.80	16.70	500
Dec 06, 2023	16.54	16.80	16.54	16.77	16.67	19,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,256.88-1,847.95(-2.10%)

CF Bankshares Inc. (CFBK)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,256.88
-1,847.95(-2.10%)