Central Federal Corporation Stock Price (Quote) NASDAQ:CFBK
$20.44 ( 0.44% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $20.31 | $22.50 | Monday, 23rd May 2022 CFBK stock ended at $20.44. This is 0.44% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 0.92% from a day low at $20.35 to a day high of $20.54. |
90 days | $19.61 | $23.40 | |
52 weeks | $17.45 | $23.99 |
Historical Central Federal Corporation prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $20.38 | $20.54 | $20.35 | $20.44 | 2 304 |
2022-05-20 | $20.31 | $20.39 | $20.31 | $20.35 | 2 324 |
2022-05-19 | $20.60 | $20.71 | $20.46 | $20.46 | 3 154 |
2022-05-18 | $20.80 | $20.96 | $20.80 | $20.85 | 7 703 |
2022-05-17 | $20.89 | $20.89 | $20.73 | $20.81 | 1 227 |
2022-05-16 | $20.66 | $20.70 | $20.66 | $20.70 | 1 871 |
2022-05-13 | $20.77 | $20.92 | $20.60 | $20.60 | 1 697 |
2022-05-12 | $20.46 | $20.70 | $20.46 | $20.69 | 4 819 |
2022-05-11 | $20.55 | $20.60 | $20.55 | $20.55 | 3 264 |
2022-05-10 | $20.53 | $20.75 | $20.50 | $20.63 | 2 184 |
2022-05-09 | $21.29 | $21.29 | $20.66 | $20.75 | 1 012 |
2022-05-06 | $21.90 | $21.90 | $21.60 | $21.60 | 1 717 |
2022-05-05 | $21.75 | $22.50 | $21.75 | $21.90 | 3 930 |
2022-05-04 | $21.14 | $21.31 | $21.14 | $21.18 | 5 172 |
2022-05-03 | $20.59 | $20.59 | $20.59 | $20.59 | 295 |
2022-05-02 | $20.58 | $20.94 | $20.58 | $20.94 | 1 373 |
2022-04-29 | $20.53 | $21.12 | $20.50 | $21.12 | 13 490 |
2022-04-28 | $20.86 | $20.86 | $20.86 | $20.86 | 499 |
2022-04-27 | $20.83 | $20.83 | $20.83 | $20.83 | 8 |
2022-04-26 | $20.74 | $21.00 | $20.74 | $20.75 | 9 451 |
2022-04-25 | $21.17 | $21.17 | $20.68 | $21.00 | 7 278 |
2022-04-22 | $21.57 | $21.83 | $21.50 | $21.83 | 664 |
2022-04-21 | $21.57 | $21.57 | $21.50 | $21.50 | 1 200 |
2022-04-20 | $22.07 | $22.07 | $21.88 | $22.07 | 41 |
2022-04-19 | $22.10 | $22.10 | $22.10 | $22.10 | 500 |
2022-04-18 | $22.08 | $22.08 | $22.08 | $22.08 | 200 |
2022-04-14 | $21.49 | $21.62 | $21.49 | $21.62 | 1 136 |
2022-04-13 | $21.00 | $21.77 | $21.00 | $21.00 | 4 058 |
2022-04-12 | $21.30 | $22.50 | $21.30 | $21.64 | 2 570 |
2022-04-11 | $22.11 | $22.11 | $21.40 | $22.10 | 3 405 |
2022-04-08 | $22.12 | $22.12 | $22.00 | $22.05 | 3 200 |
2022-04-07 | $22.00 | $22.02 | $22.00 | $22.00 | 900 |
2022-04-06 | $22.32 | $22.32 | $22.23 | $22.25 | 16 800 |
2022-04-05 | $22.31 | $22.31 | $22.25 | $22.30 | 4 600 |
2022-04-04 | $22.46 | $22.46 | $22.20 | $22.38 | 32 400 |
2022-04-01 | $22.30 | $22.51 | $22.30 | $22.50 | 2 157 |
2022-03-31 | $22.47 | $22.74 | $22.10 | $22.30 | 4 553 |
2022-03-30 | $22.50 | $23.40 | $22.25 | $22.29 | 28 115 |
2022-03-29 | $21.57 | $21.57 | $21.57 | $21.57 | 500 |
2022-03-28 | $21.77 | $21.77 | $21.75 | $21.75 | 300 |
2022-03-25 | $22.36 | $22.36 | $22.36 | $22.36 | 100 |
2022-03-24 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
2022-03-23 | $22.48 | $22.50 | $22.32 | $22.36 | 2 100 |
2022-03-22 | $22.20 | $22.25 | $22.20 | $22.20 | 258 |
2022-03-21 | $21.95 | $22.48 | $21.95 | $22.25 | 3 856 |
2022-03-18 | $21.47 | $22.56 | $20.92 | $22.56 | 13 969 |
2022-03-17 | $20.61 | $20.61 | $20.61 | $20.61 | 300 |
2022-03-16 | $20.54 | $20.90 | $20.54 | $20.62 | 600 |
2022-03-15 | $20.54 | $20.85 | $20.54 | $20.57 | 2 500 |
2022-03-14 | $20.30 | $20.62 | $20.30 | $20.62 | 3 700 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.