CFBK - Central Federal Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 17, 2019 12.25 12.25 12.06 12.21 12.21 1,506
Oct 16, 2019 11.91 12.17 11.91 12.17 12.17 5,400
Oct 15, 2019 12.14 12.18 12.00 12.15 12.15 11,700
Oct 14, 2019 12.11 12.15 12.11 12.15 12.15 900
Oct 11, 2019 12.12 12.20 12.05 12.05 12.05 7,200
Oct 10, 2019 12.45 12.46 11.76 12.15 12.15 60,500
Oct 09, 2019 12.30 12.30 12.30 12.30 12.30 5,300
Oct 08, 2019 12.39 12.39 12.39 12.39 12.39 2,600
Oct 07, 2019 12.37 12.37 12.30 12.30 12.30 900
Oct 04, 2019 12.39 12.39 12.39 12.39 12.39 100
Oct 03, 2019 12.47 12.47 12.30 12.39 12.39 3,300
Oct 02, 2019 12.32 12.49 12.30 12.30 12.30 2,100
Oct 01, 2019 12.50 12.50 12.33 12.46 12.46 2,200
Sep 30, 2019 12.45 12.46 12.45 12.45 12.45 1,500
Sep 27, 2019 12.38 12.49 12.30 12.42 12.42 17,200
Sep 26, 2019 12.30 12.30 12.30 12.30 12.30 100
Sep 25, 2019 12.44 12.47 12.30 12.30 12.30 2,100
Sep 24, 2019 12.33 12.40 12.30 12.37 12.37 4,900
Sep 23, 2019 12.39 12.39 12.32 12.35 12.35 500
Sep 20, 2019 12.12 12.50 12.12 12.50 12.50 7,800
Sep 19, 2019 11.84 12.22 11.84 12.10 12.10 8,700
Sep 18, 2019 11.75 12.00 11.75 11.84 11.84 24,500
Sep 17, 2019 12.20 12.20 12.18 12.18 12.18 800
Sep 16, 2019 12.00 12.00 12.00 12.00 12.00 100
Sep 13, 2019 12.09 12.16 12.09 12.16 12.16 13,900
Sep 12, 2019 12.12 12.18 12.01 12.18 12.18 13,300
Sep 11, 2019 11.80 12.14 11.80 12.14 12.14 18,900
Sep 10, 2019 11.69 12.03 11.69 12.00 12.00 4,200
Sep 09, 2019 12.00 12.12 11.77 11.77 11.77 900
Sep 06, 2019 11.85 12.00 11.85 12.00 12.00 1,500
Sep 05, 2019 11.70 11.99 11.69 11.99 11.99 8,100
Sep 04, 2019 11.90 12.11 11.71 12.11 12.11 2,600
Sep 03, 2019 12.10 12.10 11.67 11.72 11.72 9,500
Aug 30, 2019 11.86 11.86 11.86 11.86 11.86 -
Aug 29, 2019 11.77 11.86 11.77 11.86 11.86 2,900
Aug 28, 2019 11.81 11.85 11.81 11.81 11.81 5,200
Aug 27, 2019 11.86 11.91 11.86 11.86 11.86 4,500
Aug 26, 2019 11.94 12.06 11.91 11.91 11.91 400
Aug 23, 2019 12.02 12.02 11.93 12.00 12.00 11,600
Aug 22, 2019 11.99 11.99 11.92 11.92 11.92 1,900
Aug 21, 2019 12.06 12.10 12.00 12.00 12.00 62,500
Aug 20, 2019 12.18 12.18 12.18 12.18 12.18 1,000
Aug 19, 2019 12.00 12.00 12.00 12.00 12.00 -
Aug 16, 2019 12.00 12.00 12.00 12.00 12.00 1,000
Aug 15, 2019 12.05 12.05 12.00 12.00 12.00 1,800
Aug 14, 2019 12.19 12.25 11.91 12.00 12.00 14,500
Aug 13, 2019 12.18 12.25 12.15 12.21 12.21 4,300
Aug 12, 2019 12.27 12.35 12.17 12.17 12.17 6,400
Aug 09, 2019 12.02 12.17 12.00 12.13 12.13 6,500
Aug 08, 2019 12.50 12.50 12.02 12.02 12.02 1,700
Aug 07, 2019 12.00 12.19 11.96 12.19 12.19 8,800
Aug 06, 2019 12.00 12.14 12.00 12.06 12.06 55,800
Aug 05, 2019 12.31 12.31 12.01 12.01 12.01 50,900
Aug 02, 2019 12.23 12.34 12.23 12.34 12.34 900
Aug 01, 2019 12.49 12.49 12.15 12.15 12.15 1,400
Jul 31, 2019 12.12 12.65 12.12 12.20 12.20 7,900
Jul 30, 2019 12.02 12.25 12.00 12.15 12.15 12,200
Jul 29, 2019 12.00 12.25 12.00 12.00 12.00 5,200
Jul 26, 2019 11.96 12.15 11.96 12.05 12.05 9,800
Jul 25, 2019 12.00 12.00 12.00 12.00 12.00 100
Jul 24, 2019 12.00 12.00 12.00 12.00 12.00 -
Jul 23, 2019 12.09 12.09 12.00 12.00 12.00 10,500
Jul 22, 2019 12.17 12.17 12.17 12.17 12.17 100
Jul 19, 2019 12.17 12.17 12.17 12.17 12.17 100
Jul 18, 2019 12.17 12.19 12.08 12.17 12.17 28,800
Jul 17, 2019 12.05 12.10 12.05 12.10 12.10 2,300
Jul 16, 2019 11.96 12.09 11.95 12.09 12.09 2,300
Jul 15, 2019 11.96 11.96 11.96 11.96 11.96 100
Jul 12, 2019 12.23 12.23 11.96 11.96 11.96 1,000
Jul 11, 2019 12.14 12.14 12.10 12.10 12.10 300
Jul 10, 2019 12.11 12.16 11.96 12.10 12.10 7,800
Jul 09, 2019 12.05 12.05 12.05 12.05 12.05 100
Jul 08, 2019 12.05 12.05 12.05 12.05 12.05 200
Jul 05, 2019 11.98 12.05 11.98 12.05 12.05 3,800
Jul 03, 2019 12.00 12.00 12.00 12.00 12.00 -
Jul 02, 2019 12.00 12.00 12.00 12.00 12.00 1,900
Jul 01, 2019 12.00 12.06 11.96 11.97 11.97 9,300
Jun 28, 2019 11.90 12.05 11.89 12.04 12.04 19,500
Jun 27, 2019 11.88 11.91 11.87 11.87 11.87 1,300
Jun 26, 2019 11.99 12.20 11.87 11.87 11.87 15,300
Jun 25, 2019 11.94 11.94 11.94 11.94 11.94 800
Jun 24, 2019 12.00 12.13 12.00 12.06 12.06 8,500
Jun 21, 2019 12.09 12.11 12.01 12.01 12.01 9,700
Jun 20, 2019 12.06 12.13 12.01 12.10 12.10 3,000
Jun 19, 2019 12.12 12.16 12.01 12.09 12.09 13,800
Jun 18, 2019 12.27 12.55 11.86 12.01 12.01 31,800
Jun 17, 2019 12.60 12.60 12.28 12.28 12.28 5,400
Jun 14, 2019 12.49 12.49 12.37 12.43 12.43 2,800
Jun 13, 2019 12.28 12.28 12.28 12.28 12.28 -
Jun 12, 2019 12.35 12.35 12.26 12.28 12.28 4,600
Jun 11, 2019 12.27 12.38 12.26 12.30 12.30 1,300
Jun 10, 2019 12.12 12.39 12.12 12.37 12.37 6,100
Jun 07, 2019 12.28 12.30 12.27 12.30 12.30 1,100
Jun 06, 2019 12.36 12.36 11.90 12.30 12.30 7,600
Jun 05, 2019 12.43 12.43 12.42 12.42 12.42 600
Jun 04, 2019 12.50 12.51 12.41 12.41 12.41 7,600
Jun 03, 2019 12.40 12.64 12.40 12.64 12.64 10,300
May 31, 2019 12.46 12.46 12.41 12.41 12.41 5,100
May 30, 2019 12.45 12.45 12.45 12.45 12.45 100
May 29, 2019 12.45 12.45 12.45 12.45 12.45 700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...