CF Bankshares

CFBK
🏛️ usa →
23.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.53 20.53 20.53 20.53 0.0M
2021-12-30 20.60 21.57 20.60 21.22 0.0M
2021-12-29 20.62 20.65 20.62 20.65 0.0M
2021-12-28 21.08 21.08 20.97 20.97 0.0M
2021-12-27 20.62 21.67 20.57 21.01 0.0M
2021-12-23 21.31 21.46 21.31 21.46 0.0M
2021-12-22 21.32 21.32 20.97 20.97 0.0M
2021-12-21 20.53 21.71 20.53 21.71 0.0M
2021-12-20 20.33 20.55 20.13 20.54 0.0M
2021-12-17 19.72 20.50 19.53 20.50 0.0M
2021-12-16 19.52 19.98 19.52 19.97 0.0M
2021-12-15 19.61 19.78 19.52 19.52 0.0M
2021-12-14 19.65 20.03 19.64 20.02 0.0M
2021-12-13 19.85 20.00 19.85 19.85 0.0M
2021-12-10 20.07 20.18 19.81 19.95 0.0M
2021-12-09 20.30 20.30 19.99 19.99 0.0M
2021-12-08 20.59 21.08 20.33 20.46 0.0M
2021-12-07 21.06 21.15 20.50 20.60 0.0M
2021-12-06 20.50 20.67 20.50 20.51 0.0M
2021-12-03 20.58 20.69 20.44 20.48 0.0M
2021-12-02 20.57 20.71 20.44 20.70 0.0M
2021-12-01 20.64 20.75 20.49 20.49 0.0M
2021-11-30 20.62 20.68 20.12 20.67 0.0M
2021-11-29 20.85 20.95 20.19 20.45 0.0M
2021-11-26 21.30 21.31 20.97 21.28 0.0M
2021-11-24 21.37 21.41 21.30 21.41 0.0M
2021-11-23 21.11 21.31 21.11 21.20 0.0M
2021-11-22 21.13 21.51 21.13 21.25 0.0M
2021-11-19 21.17 21.70 21.05 21.05 0.0M
2021-11-18 21.08 21.65 21.01 21.10 0.0M
2021-11-17 21.62 21.62 20.99 21.35 0.0M
2021-11-16 21.72 21.72 21.21 21.66 0.0M
2021-11-15 21.01 21.22 20.10 21.22 0.0M
2021-11-12 22.79 22.79 21.41 21.72 0.0M
2021-11-11 22.60 22.98 21.21 22.93 0.0M
2021-11-10 23.00 23.00 22.60 22.65 0.0M
2021-11-09 22.92 23.00 22.23 22.59 0.0M
2021-11-08 23.99 23.99 22.30 22.55 0.1M
2021-11-05 22.00 23.72 21.84 22.50 0.0M
2021-11-04 21.45 22.15 21.45 21.53 0.0M
2021-11-03 21.15 21.86 21.07 21.80 0.0M
2021-11-02 21.08 21.50 20.75 21.39 0.0M
2021-11-01 20.45 22.00 20.38 20.71 0.1M
2021-10-29 20.37 20.39 20.10 20.10 0.0M
2021-10-28 20.37 20.39 20.25 20.32 0.0M
2021-10-27 20.44 20.44 19.95 20.00 0.0M
2021-10-26 19.85 19.85 19.85 19.85 0.0M
2021-10-25 19.61 19.72 19.61 19.71 0.0M
2021-10-22 19.75 19.88 19.75 19.88 0.0M
2021-10-21 20.08 20.08 19.81 19.86 0.0M
2021-10-20 19.93 20.45 19.75 20.45 0.0M
2021-10-19 20.06 20.06 19.93 19.93 0.0M
2021-10-18 19.69 20.24 19.50 20.24 0.0M
2021-10-15 19.65 19.65 19.50 19.65 0.0M
2021-10-14 19.85 20.00 19.85 20.00 0.0M
2021-10-13 20.10 20.15 20.10 20.15 0.0M
2021-10-12 20.12 20.12 20.05 20.10 0.0M
2021-10-11 19.40 19.91 19.40 19.91 0.0M
2021-10-08 20.14 20.14 20.14 20.14 0.0M
2021-10-07 20.00 20.00 20.00 20.00 0.0M
2021-10-06 19.88 19.88 19.86 19.87 0.0M
2021-10-05 19.90 19.90 19.90 19.90 0.0M
2021-10-04 19.80 19.91 19.55 19.55 0.0M
2021-10-01 19.35 20.45 19.35 20.15 0.0M
2021-09-30 19.11 20.45 19.11 20.45 0.0M
2021-09-29 19.91 19.91 19.55 19.55 0.0M
2021-09-28 19.60 20.00 19.60 19.63 0.0M
2021-09-27 19.80 20.10 19.62 19.62 0.0M
2021-09-24 19.56 19.75 19.56 19.75 0.0M
2021-09-23 19.99 20.00 19.65 19.65 0.0M
2021-09-22 19.65 19.83 19.19 19.58 0.0M
2021-09-21 19.56 19.56 19.36 19.36 0.0M
2021-09-20 18.81 19.99 18.81 19.98 0.0M
2021-09-17 20.05 20.50 19.20 19.24 0.0M
2021-09-16 19.88 20.80 18.89 20.20 0.0M
2021-09-15 20.50 20.50 20.47 20.49 0.0M
2021-09-14 19.98 20.45 19.98 20.41 0.0M
2021-09-13 19.86 20.45 19.41 20.45 0.0M
2021-09-10 19.85 20.44 19.62 19.67 0.0M
2021-09-09 20.15 20.48 19.53 20.45 0.0M
2021-09-08 18.97 20.18 18.97 20.15 0.0M
2021-09-07 19.25 19.25 19.19 19.19 0.0M
2021-09-03 19.05 19.05 18.75 18.75 0.0M
2021-09-02 18.66 19.06 18.66 19.06 0.0M
2021-09-01 18.81 18.81 18.81 18.81 0.0M
2021-08-31 19.06 19.06 19.06 19.06 0.0M
2021-08-30 19.33 19.36 19.05 19.05 0.0M
2021-08-27 18.87 19.70 18.87 19.10 0.0M
2021-08-26 18.63 19.30 18.63 19.30 0.0M
2021-08-25 19.20 19.20 18.71 18.71 0.0M
2021-08-24 19.21 19.21 19.00 19.00 0.0M
2021-08-23 18.65 19.21 18.65 19.21 0.0M
2021-08-20 18.91 19.32 18.67 18.67 0.0M
2021-08-19 19.01 19.01 18.85 18.85 0.0M
2021-08-18 18.67 19.03 18.67 18.99 0.0M
2021-08-17 19.20 19.25 18.60 18.68 0.0M
2021-08-16 19.57 19.62 19.34 19.34 0.0M
2021-08-13 19.23 19.55 19.23 19.49 0.0M
2021-08-12 18.54 19.18 18.40 19.09 0.0M
2021-08-11 18.55 18.75 18.40 18.41 0.0M
2021-08-10 18.48 19.37 18.40 18.40 0.0M
2021-08-09 19.00 19.24 18.75 18.93 0.0M
2021-08-06 19.24 19.24 19.24 19.24 0.0M
2021-08-05 19.44 19.63 19.44 19.55 0.0M
2021-08-04 19.33 19.33 19.33 19.33 0.0M
2021-08-03 18.69 18.85 18.69 18.85 0.0M
2021-08-02 18.41 18.69 18.41 18.65 0.0M
2021-07-30 18.51 18.51 18.50 18.50 0.0M
2021-07-29 18.73 18.73 18.73 18.73 0.0M
2021-07-28 18.73 18.73 18.73 18.73 0.0M
2021-07-27 18.50 18.75 18.50 18.73 0.0M
2021-07-26 18.75 18.75 18.75 18.75 0.0M
2021-07-23 18.85 18.85 18.55 18.55 0.0M
2021-07-22 18.57 18.57 18.54 18.54 0.0M
2021-07-21 18.85 18.85 18.55 18.55 0.0M
2021-07-20 18.83 18.85 18.66 18.66 0.0M
2021-07-19 18.68 18.85 18.68 18.84 0.0M
2021-07-16 18.79 18.85 18.79 18.85 0.0M
2021-07-15 18.38 18.80 18.38 18.80 0.0M
2021-07-14 18.57 18.57 18.57 18.57 0.0M
2021-07-13 18.63 18.88 18.63 18.88 0.0M
2021-07-12 18.60 18.60 18.60 18.60 0.0M
2021-07-09 18.64 19.08 18.64 18.90 0.0M
2021-07-08 18.25 18.60 18.25 18.59 0.0M
2021-07-07 18.71 19.08 18.58 18.59 0.0M
2021-07-06 19.14 19.31 18.26 18.73 0.0M
2021-07-02 19.10 19.71 19.01 19.38 0.0M
2021-07-01 19.36 19.36 19.10 19.15 0.0M
2021-06-30 19.26 19.48 19.05 19.48 0.0M
2021-06-29 19.31 19.31 19.26 19.26 0.0M
2021-06-28 19.33 19.35 19.16 19.16 0.0M
2021-06-25 19.18 19.40 19.07 19.07 0.0M
2021-06-24 19.30 19.30 19.30 19.30 0.0M
2021-06-23 19.49 19.49 19.18 19.18 0.0M
2021-06-22 19.48 19.48 19.36 19.36 0.0M
2021-06-21 18.87 19.49 18.66 19.49 0.0M
2021-06-18 19.27 19.27 18.65 18.96 0.0M
2021-06-17 19.20 19.64 19.20 19.64 0.0M
2021-06-16 19.61 19.69 19.61 19.69 0.0M
2021-06-15 19.80 19.80 19.80 19.80 0.0M
2021-06-14 19.40 20.05 19.40 19.66 0.0M
2021-06-11 19.15 19.33 19.15 19.32 0.0M
2021-06-10 19.45 19.45 19.25 19.25 0.0M
2021-06-09 19.30 19.42 19.30 19.42 0.0M
2021-06-08 19.30 19.30 19.30 19.30 0.0M
2021-06-07 19.30 19.46 19.30 19.46 0.0M
2021-06-04 19.68 19.68 19.50 19.50 0.0M
2021-06-03 19.01 19.49 19.00 19.47 0.0M
2021-06-02 19.44 19.59 18.99 19.39 0.0M
2021-06-01 19.95 19.95 19.30 19.30 0.0M
2021-05-28 19.11 19.84 19.11 19.74 0.0M
2021-05-27 19.18 19.98 18.25 18.25 0.0M
2021-05-26 19.14 19.38 18.70 19.00 0.0M
2021-05-25 19.70 19.70 17.45 18.98 0.0M
2021-05-24 20.00 20.00 19.70 19.70 0.0M
2021-05-21 19.79 19.93 19.60 19.70 0.0M
2021-05-20 19.85 19.85 19.66 19.66 0.0M
2021-05-19 19.85 19.85 19.67 19.75 0.0M
2021-05-18 20.15 20.15 20.15 20.15 0.0M
2021-05-17 19.75 19.80 19.60 19.80 0.0M
2021-05-14 19.79 20.14 19.60 19.60 0.0M
2021-05-13 20.48 20.48 19.75 19.75 0.0M
2021-05-12 20.14 20.25 19.91 19.91 0.0M
2021-05-11 20.00 20.36 20.00 20.34 0.0M
2021-05-10 20.10 20.30 20.00 20.00 0.0M
2021-05-07 19.81 20.03 19.81 20.03 0.0M
2021-05-06 20.14 20.14 19.95 20.00 0.0M
2021-05-05 20.00 20.20 20.00 20.00 0.0M
2021-05-04 20.19 20.20 19.85 20.05 0.0M
2021-05-03 20.10 20.20 19.99 20.15 0.0M
2021-04-30 20.12 20.12 19.85 20.10 0.0M
2021-04-29 20.06 20.06 19.93 20.05 0.0M
2021-04-28 19.96 20.07 19.87 19.93 0.0M
2021-04-27 20.19 20.19 19.99 19.99 0.0M
2021-04-26 19.81 20.00 19.81 20.00 0.0M
2021-04-23 19.80 19.85 19.80 19.84 0.0M
2021-04-22 19.56 19.75 19.55 19.75 0.0M
2021-04-21 19.77 19.80 19.50 19.55 0.0M
2021-04-20 19.90 20.00 19.25 19.60 0.0M
2021-04-19 19.95 20.09 19.70 19.70 0.0M
2021-04-16 19.74 19.74 19.74 19.74 0.0M
2021-04-15 19.68 19.79 19.68 19.68 0.0M
2021-04-14 19.31 19.88 19.31 19.62 0.0M
2021-04-13 19.79 19.79 19.70 19.75 0.0M
2021-04-12 19.77 19.91 19.60 19.70 0.0M
2021-04-09 19.50 19.90 19.50 19.61 0.0M
2021-04-08 19.78 19.78 19.25 19.49 0.0M
2021-04-07 19.98 20.00 19.68 19.85 0.0M
2021-04-06 19.87 19.95 19.75 19.85 0.0M
2021-04-05 19.90 20.21 19.87 20.01 0.0M
2021-04-01 20.00 20.00 19.75 19.87 0.0M
2021-03-31 19.79 20.49 19.59 19.96 0.0M
2021-03-30 19.91 20.09 19.00 19.50 0.0M
2021-03-29 19.71 19.83 19.71 19.71 0.0M
2021-03-26 19.54 19.70 19.48 19.70 0.0M
2021-03-25 19.30 19.68 19.30 19.41 0.0M
2021-03-24 19.54 19.73 19.50 19.50 0.0M
2021-03-23 19.99 20.10 19.51 19.51 0.0M
2021-03-22 19.79 20.00 19.79 19.99 0.0M
2021-03-19 19.52 20.00 19.44 20.00 0.0M
2021-03-18 19.55 19.80 19.03 19.19 0.0M
2021-03-17 19.87 19.97 19.40 19.40 0.0M
2021-03-16 20.26 20.26 19.74 19.87 0.0M
2021-03-15 20.10 20.24 19.73 19.85 0.0M
2021-03-12 20.26 21.27 19.29 20.10 0.0M
2021-03-11 20.37 20.85 19.99 19.99 0.0M
2021-03-10 19.81 22.07 19.76 20.25 0.0M
2021-03-09 19.89 19.89 19.54 19.77 0.0M
2021-03-08 19.88 20.00 19.79 19.81 0.0M
2021-03-05 19.84 20.74 19.53 19.71 0.0M
2021-03-04 19.75 23.68 19.00 20.00 0.1M
2021-03-03 19.33 19.75 19.33 19.62 0.0M
2021-03-02 19.63 19.63 19.51 19.51 0.0M
2021-03-01 20.07 20.07 19.20 19.50 0.0M
2021-02-26 19.80 19.91 19.20 19.20 0.0M
2021-02-25 19.27 20.04 19.27 19.59 0.0M
2021-02-24 19.36 19.99 19.28 19.37 0.0M
2021-02-23 19.10 19.41 19.10 19.30 0.0M
2021-02-22 18.88 19.36 18.79 19.36 0.0M
2021-02-19 19.15 19.15 19.15 19.15 0.0M
2021-02-18 19.20 19.20 18.97 18.97 0.0M
2021-02-17 18.96 19.40 18.95 19.00 0.0M
2021-02-16 18.47 19.00 18.47 18.95 0.0M
2021-02-12 18.17 18.75 18.17 18.57 0.0M
2021-02-11 18.40 18.75 18.20 18.26 0.0M
2021-02-10 18.50 18.51 18.05 18.39 0.0M
2021-02-09 18.20 18.87 17.98 18.18 0.0M
2021-02-08 17.75 18.44 17.75 18.35 0.0M
2021-02-05 17.53 17.90 17.53 17.54 0.0M
2021-02-04 17.11 17.74 17.05 17.44 0.0M
2021-02-03 17.56 17.56 17.25 17.25 0.0M
2021-02-02 17.38 17.56 17.38 17.53 0.0M
2021-02-01 16.69 17.01 16.68 17.00 0.0M
2021-01-29 17.06 17.14 16.62 16.83 0.0M
2021-01-28 16.99 17.50 16.57 17.16 0.0M
2021-01-27 16.80 16.99 16.67 16.80 0.0M
2021-01-26 17.08 17.24 16.83 17.02 0.0M
2021-01-25 17.05 17.05 16.97 16.97 0.0M
2021-01-22 17.32 17.33 17.16 17.22 0.0M
2021-01-21 17.35 17.35 17.25 17.25 0.0M
2021-01-20 17.26 17.50 17.26 17.35 0.0M
2021-01-19 17.28 17.31 17.14 17.20 0.0M
2021-01-15 17.39 17.39 16.80 16.90 0.0M
2021-01-14 17.10 17.46 17.10 17.32 0.0M
2021-01-13 16.64 17.10 16.64 17.10 0.0M
2021-01-12 16.49 16.62 16.45 16.54 0.0M
2021-01-11 16.10 16.47 16.02 16.47 0.0M
2021-01-08 16.00 16.12 16.00 16.00 0.0M
2021-01-07 16.01 16.45 16.00 16.11 0.0M
2021-01-06 16.70 16.70 16.07 16.07 0.0M
2021-01-05 16.76 17.30 16.50 16.70 0.0M
2021-01-04 17.39 17.39 16.60 16.99 0.0M