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 |
| May 14, 2020 | $10.29 | $10.29 | $10.00 | $10.08 | 3 423 |
| May 13, 2020 | $10.30 | $10.30 | $9.66 | $9.66 | 6 969 |
| May 12, 2020 | $10.75 | $10.77 | $10.47 | $10.50 | 5 054 |
| May 11, 2020 | $10.30 | $11.20 | $10.30 | $10.44 | 5 009 |
| May 08, 2020 | $10.42 | $10.42 | $10.42 | $10.42 | 121 |
| May 07, 2020 | $11.00 | $11.91 | $10.26 | $10.42 | 15 695 |
| May 06, 2020 | $11.01 | $11.01 | $11.01 | $11.01 | 260 |
| May 05, 2020 | $10.93 | $11.09 | $10.93 | $11.09 | 618 |
| May 04, 2020 | $11.49 | $11.49 | $11.15 | $11.29 | 2 307 |
| May 01, 2020 | $11.55 | $11.65 | $11.42 | $11.44 | 12 198 |
| Apr 30, 2020 | $11.56 | $12.00 | $11.51 | $11.82 | 14 228 |
| Apr 29, 2020 | $11.00 | $11.73 | $10.97 | $11.72 | 939 |
| Apr 28, 2020 | $10.48 | $10.62 | $10.47 | $10.62 | 1 020 |
| Apr 27, 2020 | $10.25 | $10.40 | $10.08 | $10.08 | 8 956 |
| Apr 24, 2020 | $10.25 | $10.25 | $10.25 | $10.25 | 813 |
| Apr 23, 2020 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| Apr 22, 2020 | $10.20 | $10.20 | $10.20 | $10.20 | 105 |
| Apr 21, 2020 | $10.05 | $10.20 | $10.05 | $10.20 | 5 955 |
| Apr 20, 2020 | $10.25 | $10.25 | $10.25 | $10.25 | 1 500 |
| Apr 17, 2020 | $10.29 | $10.29 | $10.10 | $10.10 | 793 |
| Apr 16, 2020 | $10.39 | $10.45 | $10.15 | $10.15 | 3 634 |
| Apr 15, 2020 | $10.25 | $10.25 | $9.80 | $10.23 | 22 878 |
| Apr 14, 2020 | $10.37 | $10.37 | $9.93 | $10.13 | 42 272 |
| Apr 13, 2020 | $9.92 | $10.76 | $9.85 | $10.08 | 65 114 |
| Apr 09, 2020 | $9.84 | $10.26 | $9.84 | $10.19 | 11 890 |
