NASDAQ:CFBK
Central Federal Corporation Stock Price (Quote)
$18.43
-0.0550 (-0.298%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CFBK stock ended at $18.43. This is 0.298% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.92% from a day low at $18.43 to a day high of $18.60. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 19, 2020 | $10.67 | $10.67 | $10.10 | $10.47 | 6 267 |
| Jun 18, 2020 | $10.78 | $10.78 | $9.61 | $10.64 | 8 853 |
| Jun 17, 2020 | $9.91 | $10.61 | $9.90 | $10.52 | 35 405 |
| Jun 16, 2020 | $10.24 | $10.25 | $9.72 | $9.72 | 11 835 |
| Jun 15, 2020 | $10.00 | $10.10 | $10.00 | $10.09 | 2 102 |
| Jun 12, 2020 | $10.06 | $10.06 | $9.75 | $9.85 | 4 535 |
| Jun 11, 2020 | $10.85 | $10.85 | $10.02 | $10.02 | 9 811 |
| Jun 10, 2020 | $11.02 | $11.12 | $11.00 | $11.00 | 2 244 |
| Jun 09, 2020 | $10.99 | $11.22 | $10.99 | $11.10 | 7 757 |
| Jun 08, 2020 | $11.00 | $11.24 | $10.93 | $11.00 | 14 039 |
| Jun 05, 2020 | $11.00 | $11.00 | $10.83 | $11.00 | 20 276 |
| Jun 04, 2020 | $10.70 | $10.97 | $10.70 | $10.94 | 5 427 |
| Jun 03, 2020 | $10.71 | $10.71 | $10.71 | $10.71 | 37 |
| Jun 02, 2020 | $10.63 | $10.71 | $10.63 | $10.71 | 670 |
| Jun 01, 2020 | $10.51 | $10.68 | $10.40 | $10.40 | 21 053 |
| May 29, 2020 | $10.60 | $10.60 | $10.60 | $10.60 | 49 |
| May 28, 2020 | $10.63 | $10.69 | $10.25 | $10.60 | 24 554 |
| May 27, 2020 | $10.50 | $10.95 | $10.50 | $10.50 | 10 523 |
| May 26, 2020 | $10.68 | $10.68 | $10.56 | $10.56 | 8 025 |
| May 22, 2020 | $10.61 | $10.61 | $10.35 | $10.50 | 1 810 |
| May 21, 2020 | $10.50 | $10.94 | $10.50 | $10.55 | 1 088 |
| May 20, 2020 | $10.54 | $10.54 | $10.25 | $10.25 | 3 087 |
| May 19, 2020 | $10.00 | $10.13 | $9.99 | $10.10 | 106 958 |
| May 18, 2020 | $10.25 | $10.25 | $10.13 | $10.13 | 720 |
| May 15, 2020 | $9.98 | $9.98 | $9.86 | $9.86 | 452 |
