CF Bankshares Inc (CFBK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9304 | 4.78610671001 | 19.4396 | 20.88 | 19.07 | 1689 | 19.96471332 | CS |
| 4 | 0.69 | 3.50609756098 | 19.68 | 20.88 | 16.9241 | 4223 | 18.59968786 | CS |
| 12 | 1.97 | 10.7065217391 | 18.4 | 20.88 | 16.9241 | 2406 | 18.80026994 | CS |
| 26 | -1.27 | -5.86876155268 | 21.64 | 21.95 | 16.9241 | 4370 | 19.80209963 | CS |
| 52 | 2.9281 | 16.7877352811 | 17.4419 | 22 | 14.6 | 4291 | 18.48776863 | CS |
| 156 | 1.69 | 9.04710920771 | 18.68 | 24.32 | 14.2 | 4279 | 19.84317782 | CS |
| 260 | 8.22 | 67.6543209877 | 12.15 | 24.32 | 8.44 | 5224 | 17.0917948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 20.37 | 0.12 | 0.59 | 20.32 | 20.39 | 20.32 | 603 |
| 1721342100 | 20.25 | 0 | 0.00 | 20.5 | 20.5 | 20.25 | 375 |
| 1721255700 | 20.25 | 0.25 | 1.25 | 20 | 20.5 | 20 | 1351 |
| 1721169300 | 20 | 0.73 | 3.81 | 19.31 | 20 | 19.31 | 5515 |
| 1721082900 | 19.2653 | -0.17 | -0.90 | 19.38 | 19.38 | 19.2653 | 550 |
| 1720823700 | 19.4396 | 0.4 | 2.10 | 19.4396 | 19.4396 | 19.07 | 604 |
| 1720737300 | 19.04 | 0.26 | 1.38 | 18.61 | 19.04 | 18.61 | 595 |
| 1720650900 | 18.78 | 0.22 | 1.19 | 18.88 | 19.4 | 18.78 | 889 |
| 1720564500 | 18.56 | 0 | 0.00 | 18.56 | 18.66 | 18.56 | 95 |
| 1720478100 | 18.56 | -0.35 | -1.85 | 18.58 | 18.58 | 18.56 | 174 |
| 1720218900 | 18.91 | 0 | 0.00 | 18.52 | 18.91 | 18.52 | 174 |
| 1720040640 | 18.91 | 0.2 | 1.07 | 18.33 | 18.91 | 18.33 | 498 |
| 1719959700 | 18.71 | -0.23 | -1.21 | 18.51 | 19.94 | 18.51 | 2377 |
| 1719873300 | 18.94 | 0.18 | 0.96 | 18.57 | 18.94 | 18.2001 | 8643 |
| 1719614100 | 18.76 | 0.26 | 1.41 | 18.37 | 18.76 | 18.37 | 1658 |
| 1719527700 | 18.5 | 0.94 | 5.35 | 17.66 | 18.5 | 17.6 | 5515 |
| 1719441300 | 17.56 | -1.59 | -8.30 | 19 | 19.12 | 16.9241 | 26207 |
| 1719354900 | 19.15 | 0.1 | 0.52 | 19.03 | 19.25 | 19.02 | 2113 |
| 1719268500 | 19.05 | -0.15 | -0.78 | 19.13 | 19.16 | 19.02 | 5982 |
| 1719009300 | 19.2 | -0.25 | -1.29 | 19.68 | 19.79 | 19.2 | 14303 |
| 1718922900 | 19.45 | 0 | 0.00 | 19.42 | 19.45 | 19.42 | 538 |
| 1718750100 | 19.45 | -0.19 | -0.97 | 19.61 | 19.68 | 19.45 | 2454 |
| 1718663700 | 19.64 | -0.11 | -0.56 | 19.63 | 19.7 | 19.63 | 1018 |
| 1718404500 | 19.75 | 0.01 | 0.05 | 19.98 | 19.98 | 19.65 | 2867 |
| 1718318100 | 19.74 | -0.25 | -1.25 | 19.69 | 19.74 | 19.55 | 441 |
| 1718231700 | 19.99 | 0.29 | 1.47 | 19.96 | 20.05 | 19.96 | 2119 |
| 1718145300 | 19.7 | 0.52 | 2.71 | 19.22 | 19.75 | 19.13 | 1778 |
| 1718058900 | 19.18 | -0.52 | -2.64 | 19.61 | 19.61 | 19.12 | 776 |
| 1717799700 | 19.7 | 0.2 | 1.03 | 19.51 | 19.7 | 19.16 | 565 |
| 1717713300 | 19.5 | 0.25 | 1.30 | 19.55 | 19.56 | 19.5 | 164 |
| 1717626900 | 19.25 | -0.3 | -1.51 | 19.5 | 19.5 | 19.19 | 510 |
| 1717540500 | 19.545 | -0.46 | -2.28 | 20.15 | 20.15 | 19.545 | 918 |
| 1717454100 | 20 | 0.56 | 2.88 | 19.07 | 20 | 19.07 | 4348 |
| 1717194900 | 19.44 | 0.21 | 1.09 | 19.19 | 19.71 | 19.19 | 925 |
| 1717108500 | 19.23 | 0.06 | 0.31 | 19.23 | 19.23 | 19.23 | 156 |
| 1717022100 | 19.17 | 0.05 | 0.26 | 19.1 | 19.255 | 19.02 | 2318 |
| 1716935700 | 19.12 | 0.05 | 0.26 | 19.14 | 19.14 | 19 | 2011 |
| 1716590100 | 19.07 | 0.41 | 2.20 | 19.04 | 19.07 | 18.72 | 925 |
| 1716503700 | 18.66 | -0.41 | -2.16 | 19.19 | 19.19 | 18.66 | 197 |
| 1716417300 | 19.0729 | -0.02 | -0.09 | 19.0729 | 19.0729 | 18.86 | 606 |
| 1716330900 | 19.09 | 0 | 0.00 | 19.01 | 19.09 | 19 | 157 |
| 1716244500 | 19.09 | 0.32 | 1.70 | 18.8 | 19.1 | 18.8 | 1257 |
| 1715985300 | 18.77 | 0.01 | 0.03 | 18.94 | 18.98 | 18.76 | 5930 |
| 1715898900 | 18.7648 | -0.19 | -1.01 | 18.97 | 18.97 | 18.75 | 527 |
| 1715812500 | 18.9555 | 0.01 | 0.03 | 18.95 | 18.9555 | 18.5377 | 1663 |
| 1715726100 | 18.9499 | 0.11 | 0.59 | 18.86 | 18.9499 | 18.86 | 2455 |
| 1715639700 | 18.8382 | 0.06 | 0.31 | 18.71 | 18.9799 | 18.65 | 2529 |
| 1715380500 | 18.78 | 0 | 0.00 | 18.74 | 18.78 | 18.74 | 95 |
| 1715294100 | 18.78 | -0.14 | -0.71 | 18.65 | 19 | 18.56 | 3009 |
| 1715207700 | 18.915 | 0.54 | 2.97 | 18.55 | 18.915 | 18.55 | 786 |
| 1715121300 | 18.37 | -0.06 | -0.33 | 18.55 | 18.68 | 18.37 | 6467 |
| 1715034900 | 18.43 | -0.06 | -0.30 | 18.49 | 18.6 | 18.39 | 658 |
| 1714775700 | 18.485 | -0.04 | -0.19 | 18.4 | 18.98 | 18.33 | 4068 |
| 1714689300 | 18.52 | 0.04 | 0.22 | 18.48 | 18.52 | 18.48 | 172 |
| 1714602900 | 18.48 | 0 | 0.00 | 18.42 | 18.48 | 18.42 | 48 |
| 1714516500 | 18.48 | -0.03 | -0.18 | 18.5 | 18.5 | 18.48 | 2366 |
| 1714430100 | 18.5125 | 0.14 | 0.78 | 18.5125 | 18.5125 | 18.48 | 477 |
| 1714170900 | 18.37 | 0 | 0.00 | 18.4 | 18.4 | 18.37 | 178 |
| 1714084500 | 18.37 | -0.03 | -0.16 | 18.37 | 18.37 | 18.37 | 332 |
| 1713998100 | 18.4 | -0.06 | -0.30 | 18.495 | 18.5 | 18.4 | 1076 |
| 1713911700 | 18.455 | 0.05 | 0.30 | 18.45 | 18.59 | 18.45 | 1159 |
| 1713825300 | 18.4 | 0 | 0.00 | 18.52 | 18.55 | 18.4 | 1825 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
