Register for streaming realtime charts, analysis tools, and prices.
CFBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 18.66 | 0.03 | 0.16% | 18.60 | 18.66 | 18.60 | 1,036 |
| Apr 12 2024 | 18.63 | -0.03 | -0.16% | 18.71 | 18.71 | 18.60 | 3,344 |
| Apr 11 2024 | 18.66 | -0.09 | -0.48% | 18.71 | 18.71 | 18.66 | 1,105 |
| Apr 10 2024 | 18.75 | -0.06 | -0.32% | 18.82 | 18.82 | 18.72 | 2,366 |
| Apr 09 2024 | 18.81 | -0.16 | -0.84% | 18.86 | 18.86 | 18.81 | 519 |
| Apr 08 2024 | 18.97 | 0.17 | 0.90% | 18.82 | 18.97 | 18.81 | 1,250 |
| Apr 05 2024 | 18.80 | -0.20 | -1.04% | 18.97 | 18.97 | 18.675 | 20,922 |
| Apr 04 2024 | 18.9974 | 0.00 | -0.01% | 19.07 | 19.07 | 18.9974 | 1,385 |
| Apr 03 2024 | 19.00 | -0.09 | -0.47% | 19.02 | 19.03 | 19.00 | 6,794 |
| Apr 02 2024 | 19.09 | -0.36 | -1.85% | 19.58 | 19.58 | 19.05 | 25,297 |
| Apr 01 2024 | 19.45 | -0.52 | -2.60% | 19.97 | 20.00 | 19.38 | 77,312 |
| Mar 28 2024 | 19.97 | -0.22 | -1.09% | 20.17 | 20.23 | 19.70 | 56,209 |
| Mar 27 2024 | 20.19 | 0.44 | 2.23% | 19.66 | 20.19 | 19.66 | 945 |
| Mar 26 2024 | 19.75 | -0.08 | -0.40% | 19.76 | 19.76 | 19.38 | 5,410 |
| Mar 25 2024 | 19.83 | 0.00 | 0.00% | 19.99 | 19.99 | 19.76 | 437 |
| Mar 22 2024 | 19.83 | -0.37 | -1.83% | 20.00 | 20.00 | 19.66 | 2,497 |
| Mar 21 2024 | 20.20 | 0.08 | 0.40% | 20.25 | 20.25 | 19.73 | 4,376 |
| Mar 20 2024 | 20.12 | -0.15 | -0.74% | 20.29 | 20.34 | 20.11 | 7,789 |
| Mar 19 2024 | 20.27 | -0.23 | -1.12% | 20.45 | 20.70 | 20.20 | 1,159 |
| Mar 18 2024 | 20.50 | -0.16 | -0.77% | 20.57 | 20.75 | 20.32 | 4,642 |
| Mar 15 2024 | 20.66 | -0.32 | -1.53% | 21.06 | 21.18 | 20.66 | 6,879 |
| Mar 14 2024 | 20.98 | -0.13 | -0.62% | 21.11 | 21.46 | 20.98 | 2,260 |
| Mar 13 2024 | 21.11 | -0.58 | -2.67% | 21.50 | 21.50 | 20.9501 | 1,669 |
| Mar 12 2024 | 21.69 | 0.00 | 0.00% | 21.60 | 21.69 | 21.60 | 391 |
| Mar 11 2024 | 21.69 | -0.03 | -0.12% | 21.55 | 21.70 | 21.40 | 1,702 |
| Mar 08 2024 | 21.715 | 0.17 | 0.79% | 21.54 | 21.715 | 21.54 | 1,347 |
| Mar 07 2024 | 21.5439 | 0.05 | 0.25% | 21.51 | 21.75 | 21.42 | 1,714 |
| Mar 06 2024 | 21.49 | -0.01 | -0.05% | 21.66 | 21.70 | 21.42 | 1,349 |
| Mar 05 2024 | 21.50 | -0.09 | -0.44% | 21.58 | 21.91 | 21.50 | 2,426 |
| Mar 04 2024 | 21.5948 | -0.26 | -1.17% | 21.70 | 21.75 | 21.50 | 1,978 |
| Mar 01 2024 | 21.85 | 0.00 | 0.00% | 21.80 | 21.85 | 21.45 | 65 |
| Feb 29 2024 | 21.85 | 0.30 | 1.39% | 21.60 | 21.93 | 21.60 | 1,992 |
| Feb 28 2024 | 21.55 | 0.00 | 0.00% | 21.53 | 21.55 | 21.53 | 93 |
| Feb 27 2024 | 21.55 | -0.05 | -0.23% | 21.61 | 21.61 | 21.4001 | 686 |
| Feb 26 2024 | 21.60 | 0.10 | 0.47% | 21.76 | 21.76 | 21.4001 | 1,625 |
| Feb 23 2024 | 21.50 | 0.00 | 0.00% | 21.51 | 21.80 | 21.50 | 4,787 |
| Feb 22 2024 | 21.50 | 0.01 | 0.05% | 21.70 | 21.80 | 21.50 | 1,271 |
| Feb 21 2024 | 21.49 | 0.15 | 0.70% | 21.35 | 21.50 | 21.25 | 4,814 |
| Feb 20 2024 | 21.34 | -0.36 | -1.66% | 21.57 | 21.80 | 21.34 | 1,025 |
| Feb 16 2024 | 21.70 | 0.32 | 1.50% | 21.38 | 21.70 | 21.0001 | 1,367 |
| Feb 15 2024 | 21.38 | 0.00 | 0.00% | 21.16 | 21.38 | 21.16 | 113 |
| Feb 14 2024 | 21.38 | 0.33 | 1.57% | 21.10 | 21.38 | 21.0222 | 1,860 |
| Feb 13 2024 | 21.05 | 0.05 | 0.24% | 21.00 | 21.28 | 20.945 | 4,091 |
| Feb 12 2024 | 21.00 | -0.76 | -3.49% | 21.585 | 21.73 | 19.15 | 51,573 |
| Feb 09 2024 | 21.76 | 0.16 | 0.74% | 21.45 | 21.76 | 21.45 | 667 |
| Feb 08 2024 | 21.60 | -0.18 | -0.83% | 21.46 | 21.77 | 21.26 | 1,749 |
| Feb 07 2024 | 21.78 | -0.01 | -0.05% | 21.64 | 21.78 | 21.00 | 4,599 |
| Feb 06 2024 | 21.79 | 0.00 | 0.00% | 21.79 | 21.80 | 21.79 | 504 |
| Feb 05 2024 | 21.79 | 0.00 | 0.00% | 21.64 | 21.79 | 21.58 | 101 |
| Feb 02 2024 | 21.79 | 0.09 | 0.41% | 21.65 | 21.90 | 21.50 | 36,192 |
| Feb 01 2024 | 21.70 | -0.09 | -0.41% | 21.79 | 21.79 | 21.62 | 553 |
| Jan 31 2024 | 21.79 | -0.14 | -0.64% | 21.73 | 21.925 | 21.55 | 1,187 |
| Jan 30 2024 | 21.93 | 0.00 | 0.00% | 21.89 | 21.93 | 21.69 | 226 |
| Jan 29 2024 | 21.93 | -0.02 | -0.09% | 21.68 | 21.93 | 21.56 | 1,106 |
| Jan 26 2024 | 21.95 | 0.14 | 0.64% | 21.57 | 21.95 | 21.57 | 2,505 |
| Jan 25 2024 | 21.81 | 0.01 | 0.05% | 21.63 | 21.91 | 21.50 | 3,547 |
| Jan 24 2024 | 21.80 | 0.10 | 0.46% | 21.56 | 21.80 | 21.56 | 712 |
| Jan 23 2024 | 21.70 | 0.00 | 0.00% | 21.59 | 21.70 | 21.59 | 102 |
| Jan 22 2024 | 21.70 | -0.20 | -0.91% | 21.90 | 21.90 | 21.5002 | 1,323 |
| Jan 19 2024 | 21.90 | 0.00 | 0.00% | 21.64 | 21.90 | 21.64 | 270 |
| Jan 18 2024 | 21.90 | 0.40 | 1.86% | 21.49 | 22.00 | 21.34 | 2,726 |
| Jan 17 2024 | 21.50 | 0.61 | 2.92% | 20.54 | 21.50 | 20.54 | 1,443 |
