Home

CF Bankshares Inc. - Common Stock (CFBK)

23.20
-0.19 (-0.81%)
NASDAQ · Last Trade: Nov 2nd, 7:17 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CF Bankshares Inc. - Common Stock (CFBK)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/202523.3623.4023.1523.208,45523.20
10/30/202523.3923.8723.3023.3927,47123.39
10/29/202523.9723.9723.3423.5318,53123.53
10/28/202523.7623.9123.2023.9116,28623.91
10/27/202524.0224.0723.7923.7918,67923.79
10/24/202523.9523.9823.7023.988,85223.98
10/23/202523.8223.8223.5523.6113,59723.61
10/22/202523.2723.7923.2723.7815,84123.78
10/21/202523.1323.3823.1323.369,78523.36
10/20/202522.9123.4322.9023.1113,52123.11
10/17/202522.7922.9722.4422.9728,20522.97
10/16/202523.6223.6222.6122.8426,74022.84
10/15/202523.6523.9323.5323.7311,93823.73
10/14/202523.2023.7023.2023.6811,71123.68
10/13/202523.3423.5723.0623.2532,02123.25
10/10/202523.9423.9423.3423.3421,57623.34
10/09/202523.9224.0723.7723.9213,67423.84
10/08/202524.1424.2923.9023.9041,60923.82
10/07/202524.0224.6624.0224.2546,35824.17
10/06/202523.9624.0023.8723.9836,36623.90
10/03/202523.7224.0023.7223.9611,90523.88
10/02/202523.8223.8523.6723.7213,86823.64
10/01/202523.8824.0023.6524.0019,67323.92
9/30/202524.0424.3423.8723.9532,79123.87
9/29/202524.4424.4424.0324.1026,56024.02
9/26/202524.4124.4124.2324.3022,72624.22
9/25/202524.2724.4024.1024.3019,83424.22
9/24/202524.5724.9924.2924.3026,53924.22
9/23/202524.5225.1324.3724.6557,84724.57
9/22/202524.5024.5524.2724.4342,86524.35
9/19/202524.4024.6524.2724.4085,79324.32
9/18/202524.4024.6324.3224.4133,64624.33
9/17/202524.6024.9524.3024.3030,78924.22
9/16/202525.2125.2124.6524.6636,28524.58
9/15/202525.1025.8025.1025.1132,36225.03
9/12/202525.1725.1725.0225.1027,28725.02
9/11/202525.1925.2424.8225.0743,79724.99
9/10/202525.2625.2824.8725.2517,64525.17
9/09/202525.6225.7625.1025.3032,32725.22
9/08/202524.8025.9724.8025.5053,94625.41
9/05/202524.2825.6324.2824.7492,90024.66
9/04/202524.5124.5124.2924.3044,31024.22
9/03/202524.5024.5024.3224.4023,69824.32
9/02/202524.6424.7224.4624.5030,48924.42
8/29/202524.6825.0824.4024.6026,75824.52
8/28/202524.5524.5524.4324.5519,21524.47
8/27/202524.7724.8224.4924.5035,33624.42
8/26/202524.7024.7924.6424.6535,96124.57
8/25/202524.7424.7624.5524.6839,66424.60
8/22/202524.3024.6724.3024.5052,28824.42
8/21/202524.3424.4824.2524.3011,14724.22
8/20/202524.5024.5224.2924.3014,83224.22
8/19/202524.4524.6024.4524.4816,11224.40
8/18/202525.0225.0224.4524.5828,50024.50
8/15/202525.2025.2024.5524.8020,05824.72
8/14/202525.1425.3524.7924.9417,79024.86
8/13/202525.4825.9425.0025.1045,03725.02
8/12/202524.8625.9024.7925.1248,86425.04
8/11/202524.5625.3324.5024.7826,90024.70
8/08/202524.0824.0923.8923.976,23323.89
8/07/202523.9124.0023.7223.727,51923.64
8/06/202523.5724.0023.5723.7718,61123.69
8/05/202523.6824.0023.2523.5310,96423.45
8/04/202524.0024.0023.3123.3111,10523.23