CF Bankshares Inc (CFBK) Historical Stock Data
27.09 ↓0.14 (-0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFBK is up 1.41% a day on average. There have been 19 days where CF Bankshares Inc closed green and 11 days where CFBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 27.44 | 27.09 | ↓$0.35 (-1.28%) | 26.96 | 27.58 | 10.12K |
| 2024-11-19 | 27.25 | 27.23 | ↓$0.02 (-0.07%) | 27.04 | 27.41 | 18.60K |
| 2024-11-18 | 27.50 | 27.23 | ↓$0.27 (-0.98%) | 27.23 | 27.78 | 83.03K |
| 2024-11-15 | 27.70 | 27.30 | ↓$0.40 (-1.44%) | 27.30 | 27.70 | 13.74K |
| 2024-11-14 | 28.20 | 27.72 | ↓$0.48 (-1.70%) | 27.54 | 28.20 | 112.23K |
| 2024-11-13 | 28.19 | 28.25 | ↑$0.06 (0.21%) | 28.00 | 28.50 | 1.94K |
| 2024-11-12 | 28.99 | 28.00 | ↓$0.99 (-3.41%) | 27.88 | 29.01 | 18.08K |
| 2024-11-11 | 29.44 | 28.80 | ↓$0.64 (-2.17%) | 28.59 | 29.44 | 28.89K |
| 2024-11-08 | 28.39 | 29.55 | ↑$1.16 (4.09%) | 28.39 | 31.17 | 21.01K |
| 2024-11-07 | 27.61 | 27.79 | ↑$0.18 (0.65%) | 26.30 | 28.22 | 10.37K |
| 2024-11-06 | 26.87 | 27.98 | ↑$1.11 (4.13%) | 26.87 | 28.10 | 5.86K |
| 2024-11-05 | 25.56 | 26.11 | ↑$0.55 (2.15%) | 25.56 | 27.64 | 21.73K |
| 2024-11-04 | 25.22 | 25.89 | ↑$0.67 (2.66%) | 25.18 | 26.08 | 7.47K |
| 2024-11-01 | 25.25 | 25.25 | ↑$0.00 (0.00%) | 25.25 | 25.25 | 1.67K |
| 2024-10-31 | 22.25 | 25.38 | ↑$3.13 (14.07%) | 21.68 | 25.38 | 6.45K |
| 2024-10-30 | 24.61 | 24.66 | ↑$0.05 (0.20%) | 24.61 | 25.39 | 7.72K |
| 2024-10-29 | 25.25 | 25.62 | ↑$0.37 (1.47%) | 25.22 | 27.18 | 11.83K |
| 2024-10-28 | 25.43 | 25.43 | ↑$0.00 (0.00%) | 25.43 | 25.43 | 716 |
| 2024-10-25 | 25.48 | 25.43 | ↓$0.05 (-0.20%) | 25.43 | 25.48 | 764 |
| 2024-10-24 | 24.70 | 25.54 | ↑$0.84 (3.40%) | 24.50 | 26.18 | 69.07K |
| 2024-10-23 | 25.40 | 24.92 | ↓$0.48 (-1.89%) | 24.61 | 25.40 | 17.45K |
| 2024-10-22 | 24.50 | 26.28 | ↑$1.78 (7.27%) | 24.50 | 26.28 | 5.94K |
| 2024-10-21 | 24.21 | 24.52 | ↑$0.31 (1.28%) | 24.21 | 24.52 | 3.59K |
| 2024-10-18 | 24.03 | 24.29 | ↑$0.26 (1.08%) | 24.03 | 24.35 | 2.52K |
| 2024-10-17 | 24.06 | 24.00 | ↓$0.06 (-0.25%) | 23.54 | 24.15 | 4.02K |
| 2024-10-16 | 22.10 | 23.85 | ↑$1.75 (7.92%) | 22.08 | 24.20 | 18.59K |
| 2024-10-15 | 22.12 | 22.50 | ↑$0.38 (1.72%) | 22.12 | 22.60 | 2.25K |
| 2024-10-14 | 22.01 | 22.73 | ↑$0.72 (3.27%) | 22.00 | 22.73 | 10.09K |
| 2024-10-11 | 22.71 | 22.03 | ↓$0.68 (-2.99%) | 22.03 | 22.71 | 7.49K |
| 2024-10-10 | 21.99 | 22.65 | ↑$0.66 (3.00%) | 21.99 | 22.97 | 11.94K |
Create an account or log in to view more rows.
$CFBK volume = money
$CFBK Stair stepping nicely
$CFBK Bullish AF ??
$CFBK hold
$CFBK Markets about as efficient as a retirement home
$CFBK TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CFBK the best advice has been no stop losses. Would have cost a fortune!!!
$CFBK Many many bears
$CFBK just go up
$CFBK Going up