FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Central Federal Corporation Stock Price (Quote) NASDAQ:CFBK

$18.50 ( -1.23% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $18.25 $19.71 Friday, 30th Jul 2021 CFBK stock ended at $18.50. This is 1.23% less than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 0.0541% from a day low at $18.50 to a day high of $18.51.
90 days $17.45 $20.48
52 weeks $10.56 $23.68

Historical Central Federal Corporation prices

Date Open High Low Close Volume
2020-05-21 $10.50 $10.94 $10.50 $10.55 1 088
2020-05-20 $10.54 $10.54 $10.25 $10.25 3 087
2020-05-19 $10.00 $10.13 $9.99 $10.10 106 958
2020-05-18 $10.25 $10.25 $10.13 $10.13 720
2020-05-15 $9.98 $9.98 $9.86 $9.86 452
2020-05-14 $10.29 $10.29 $10.00 $10.08 3 423
2020-05-13 $10.30 $10.30 $9.66 $9.66 6 969
2020-05-12 $10.75 $10.77 $10.47 $10.50 5 054
2020-05-11 $10.30 $11.20 $10.30 $10.44 5 009
2020-05-08 $10.42 $10.42 $10.42 $10.42 121
2020-05-07 $11.00 $11.91 $10.26 $10.42 15 695
2020-05-06 $11.01 $11.01 $11.01 $11.01 260
2020-05-05 $10.93 $11.09 $10.93 $11.09 618
2020-05-04 $11.49 $11.49 $11.15 $11.29 2 307
2020-05-01 $11.55 $11.65 $11.42 $11.44 12 198
2020-04-30 $11.56 $12.00 $11.51 $11.82 14 228
2020-04-29 $11.00 $11.73 $10.97 $11.72 939
2020-04-28 $10.48 $10.62 $10.47 $10.62 1 020
2020-04-27 $10.25 $10.40 $10.08 $10.08 8 956
2020-04-24 $10.25 $10.25 $10.25 $10.25 813
2020-04-23 $10.20 $10.20 $10.20 $10.20 0
2020-04-22 $10.20 $10.20 $10.20 $10.20 105
2020-04-21 $10.05 $10.20 $10.05 $10.20 5 955
2020-04-20 $10.25 $10.25 $10.25 $10.25 1 500
2020-04-17 $10.29 $10.29 $10.10 $10.10 793
2020-04-16 $10.39 $10.45 $10.15 $10.15 3 634
2020-04-15 $10.25 $10.25 $9.80 $10.23 22 878
2020-04-14 $10.37 $10.37 $9.93 $10.13 42 272
2020-04-13 $9.92 $10.76 $9.85 $10.08 65 114
2020-04-09 $9.84 $10.26 $9.84 $10.19 11 890
2020-04-08 $9.65 $9.75 $9.65 $9.75 4 293
2020-04-07 $9.89 $9.90 $9.52 $9.70 5 533
2020-04-06 $9.73 $9.90 $9.68 $9.68 7 359
2020-04-03 $9.83 $10.00 $9.83 $9.90 4 105
2020-04-02 $9.76 $9.97 $9.67 $9.67 3 009
2020-04-01 $10.00 $10.05 $10.00 $10.00 2 840
2020-03-31 $10.04 $10.52 $10.04 $10.52 1 331
2020-03-30 $9.91 $9.92 $9.91 $9.92 830
2020-03-27 $10.08 $10.14 $10.02 $10.04 5 171
2020-03-26 $10.50 $11.00 $10.50 $11.00 3 437
2020-03-25 $10.39 $10.45 $10.34 $10.45 2 792
2020-03-24 $10.02 $10.20 $10.02 $10.20 516
2020-03-23 $9.50 $10.45 $9.50 $10.45 2 498
2020-03-20 $9.63 $10.74 $9.63 $10.73 9 313
2020-03-19 $10.21 $10.21 $8.44 $9.50 10 062
2020-03-18 $10.50 $10.61 $10.31 $10.31 4 601
2020-03-17 $11.30 $11.51 $10.50 $10.52 15 418
2020-03-16 $11.00 $11.60 $10.73 $10.95 10 918
2020-03-13 $11.52 $11.58 $11.32 $11.45 3 578
2020-03-12 $11.41 $11.66 $11.40 $11.40 5 174

About Central Federal Corporation

Central Federal Central Federal Corporation operates as the holding company for CFBank that provides various financial products and services in the United States. It offers various deposit products, including savings accounts, retail and business checking accounts, money market accounts, and certificates of deposits. The company also provides loan products comprising single-family mortgage loans; commercial real estate and multi-family residential mortgage loans... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT