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
2022-12-30 20.53 21.19 20.53 21.18 0.0M
2022-12-29 20.75 20.75 20.75 20.75 0.0M
2022-12-28 21.14 21.14 20.75 20.75 0.0M
2022-12-27 21.07 22.20 21.07 21.17 0.0M
2022-12-23 21.66 21.75 21.25 21.37 0.0M
2022-12-22 22.58 22.58 21.78 21.80 0.0M
2022-12-21 22.78 22.78 22.60 22.60 0.0M
2022-12-20 22.93 22.93 22.78 22.78 0.0M
2022-12-19 22.53 22.53 22.18 22.45 0.0M
2022-12-16 22.90 23.57 22.04 22.07 0.0M
2022-12-15 23.23 23.23 22.73 23.05 0.0M
2022-12-14 23.23 23.23 22.90 23.23 0.0M
2022-12-13 22.79 23.29 22.53 23.24 0.0M
2022-12-12 23.10 23.10 22.51 22.53 0.0M
2022-12-09 22.62 23.34 22.62 23.34 0.0M
2022-12-08 23.40 23.40 23.02 23.02 0.0M
2022-12-07 23.44 23.44 22.97 23.44 0.0M
2022-12-06 23.27 23.58 22.98 23.25 0.0M
2022-12-05 23.59 23.60 23.48 23.48 0.0M
2022-12-02 23.20 23.95 23.20 23.65 0.0M
2022-12-01 23.20 23.20 23.20 23.20 0.0M
2022-11-30 23.26 23.26 23.26 23.26 0.0M
2022-11-29 22.89 23.20 22.89 23.20 0.0M
2022-11-28 23.50 23.50 23.02 23.02 0.0M
2022-11-25 23.49 23.50 23.48 23.50 0.0M
2022-11-23 23.02 23.02 23.02 23.02 0.0M
2022-11-22 23.30 23.50 23.01 23.01 0.0M
2022-11-21 23.01 23.20 23.01 23.20 0.0M
2022-11-18 23.01 23.01 23.01 23.01 0.0M
2022-11-17 23.01 23.25 22.86 23.01 0.0M
2022-11-16 23.18 23.49 23.16 23.33 0.0M
2022-11-15 23.62 23.62 23.22 23.41 0.0M
2022-11-14 23.01 23.74 23.01 23.62 0.0M
2022-11-11 23.26 23.62 22.70 23.60 0.0M
2022-11-10 22.85 23.65 22.60 23.50 0.0M
2022-11-09 23.60 23.67 22.25 23.63 0.0M
2022-11-08 23.45 23.87 23.45 23.87 0.0M
2022-11-07 23.09 23.09 23.09 23.09 0.0M
2022-11-04 23.35 23.35 21.61 21.61 0.0M
2022-11-03 22.15 23.38 21.90 23.38 0.0M
2022-11-02 22.68 23.10 22.68 22.69 0.0M
2022-11-01 22.21 22.49 22.21 22.49 0.0M
2022-10-31 22.61 22.61 22.20 22.20 0.0M
2022-10-28 22.14 22.14 22.14 22.14 0.0M
2022-10-27 22.27 22.36 21.95 22.24 0.0M
2022-10-26 22.32 22.55 22.25 22.26 0.0M
2022-10-25 22.26 22.75 22.26 22.61 0.0M
2022-10-24 21.95 22.99 21.95 22.77 0.0M
2022-10-21 21.56 21.56 21.56 21.56 0.0M
2022-10-20 21.15 21.70 21.15 21.48 0.0M
2022-10-19 21.08 21.42 20.71 21.00 0.0M
2022-10-18 21.15 21.15 20.50 20.75 0.0M
2022-10-17 21.35 21.35 20.56 20.63 0.0M
2022-10-14 20.61 20.83 20.61 20.82 0.0M
2022-10-13 20.70 21.04 20.51 20.65 0.0M
2022-10-12 21.15 21.15 20.55 20.65 0.0M
2022-10-11 21.00 21.05 20.80 20.80 0.0M
2022-10-10 21.04 21.25 20.87 21.00 0.0M
2022-10-07 21.53 21.65 21.10 21.10 0.0M
2022-10-06 21.47 21.47 21.47 21.47 0.0M
2022-10-05 21.46 21.47 21.45 21.47 0.0M
2022-10-04 21.89 22.23 21.75 21.80 0.0M
2022-10-03 21.20 22.00 21.20 22.00 0.0M
2022-09-30 20.97 21.10 20.62 20.62 0.0M
2022-09-29 20.53 20.53 20.53 20.53 0.0M
2022-09-28 20.99 21.00 20.79 20.79 0.0M
2022-09-27 20.65 21.08 20.65 20.70 0.0M
2022-09-26 20.64 20.76 20.52 20.55 0.0M
2022-09-23 21.65 21.65 20.57 20.64 0.0M
2022-09-22 21.96 21.96 20.78 20.95 0.0M
2022-09-21 21.87 21.87 21.12 21.44 0.0M
2022-09-20 21.69 21.69 21.69 21.69 0.0M
2022-09-19 21.80 21.80 21.36 21.69 0.0M
2022-09-16 20.80 21.98 20.68 21.98 0.0M
2022-09-15 20.73 21.05 20.73 20.93 0.0M
2022-09-14 20.70 20.71 20.65 20.65 0.0M
2022-09-13 20.75 21.00 20.75 21.00 0.0M
2022-09-12 21.05 21.05 20.80 20.80 0.0M
2022-09-09 21.00 21.01 21.00 21.00 0.0M
2022-09-08 21.01 21.12 21.00 21.02 0.0M
2022-09-07 21.20 21.20 21.20 21.20 0.0M
2022-09-06 21.23 21.23 21.01 21.20 0.0M
2022-09-02 21.26 21.26 21.26 21.26 0.0M
2022-09-01 21.09 21.09 21.00 21.00 0.0M
2022-08-31 21.10 21.22 21.00 21.10 0.0M
2022-08-30 21.10 21.24 21.10 21.23 0.0M
2022-08-29 21.13 21.13 21.09 21.11 0.0M
2022-08-26 21.17 21.47 21.16 21.47 0.0M
2022-08-25 21.31 21.31 21.31 21.31 0.0M
2022-08-24 21.31 21.31 21.31 21.31 0.0M
2022-08-23 21.39 21.58 21.39 21.58 0.0M
2022-08-22 21.00 21.00 21.00 21.00 0.0M
2022-08-19 21.00 21.00 21.00 21.00 0.0M
2022-08-18 20.75 21.05 20.75 21.00 0.0M
2022-08-17 21.00 21.05 21.00 21.05 0.0M
2022-08-16 21.20 21.29 21.17 21.17 0.0M
2022-08-15 20.65 20.65 20.65 20.65 0.0M
2022-08-12 20.59 20.65 20.59 20.65 0.0M
2022-08-11 20.65 20.65 20.58 20.59 0.0M
2022-08-10 20.63 20.65 20.61 20.65 0.0M
2022-08-09 20.56 20.62 20.56 20.62 0.0M
2022-08-08 20.65 20.65 20.65 20.65 0.0M
2022-08-05 20.55 20.65 20.55 20.65 0.0M
2022-08-04 20.65 20.65 20.57 20.65 0.0M
2022-08-03 20.65 20.65 20.36 20.55 0.0M
2022-08-02 20.41 20.41 20.41 20.41 0.0M
2022-08-01 20.43 20.65 20.43 20.65 0.0M
2022-07-29 20.65 20.65 20.65 20.65 0.0M
2022-07-28 20.62 20.62 20.62 20.62 0.0M
2022-07-27 20.62 20.62 20.62 20.62 0.0M
2022-07-26 20.64 20.64 20.62 20.62 0.0M
2022-07-25 20.65 20.65 20.65 20.65 0.0M
2022-07-22 20.45 20.45 20.45 20.45 0.0M
2022-07-21 20.45 20.45 20.45 20.45 0.0M
2022-07-20 20.58 20.58 20.58 20.58 0.0M
2022-07-19 20.58 20.58 20.58 20.58 0.0M
2022-07-18 20.65 20.65 20.65 20.65 0.0M
2022-07-15 20.50 20.55 20.50 20.55 0.0M
2022-07-14 20.52 20.52 20.45 20.52 0.0M
2022-07-13 20.60 20.60 20.55 20.55 0.0M
2022-07-12 20.60 20.60 20.60 20.60 0.0M
2022-07-11 20.66 20.66 20.60 20.60 0.0M
2022-07-08 20.56 20.56 20.56 20.56 0.0M
2022-07-07 20.60 20.60 20.60 20.60 0.0M
2022-07-06 20.63 20.66 20.52 20.55 0.0M
2022-07-05 20.81 20.81 20.61 20.70 0.0M
2022-07-01 20.77 21.00 20.77 21.00 0.0M
2022-06-30 20.77 21.00 20.77 21.00 0.0M
2022-06-29 21.17 21.17 21.17 21.17 0.0M
2022-06-28 20.91 21.19 20.80 21.17 0.0M
2022-06-27 21.00 21.00 21.00 21.00 0.0M
2022-06-24 21.00 21.00 21.00 21.00 0.0M
2022-06-23 21.00 21.00 21.00 21.00 0.0M
2022-06-22 21.00 21.00 21.00 21.00 0.0M
2022-06-21 20.93 20.93 20.93 20.93 0.0M
2022-06-17 20.90 20.90 20.90 20.90 0.0M
2022-06-16 20.86 20.86 20.86 20.86 0.0M
2022-06-15 20.81 20.86 20.81 20.86 0.0M
2022-06-14 20.81 21.20 20.76 20.76 0.0M
2022-06-13 20.71 20.71 20.71 20.71 0.0M
2022-06-10 20.71 20.71 20.71 20.71 0.0M
2022-06-09 20.71 20.71 20.71 20.71 0.0M
2022-06-08 20.71 20.93 20.71 20.93 0.0M
2022-06-07 20.82 20.82 20.82 20.82 0.0M
2022-06-06 20.80 20.85 20.77 20.80 0.0M
2022-06-03 20.91 20.91 20.71 20.71 0.0M
2022-06-02 21.29 21.29 21.00 21.00 0.0M
2022-06-01 20.56 20.56 20.52 20.52 0.0M
2022-05-31 21.22 21.24 21.22 21.24 0.0M
2022-05-27 21.08 21.21 21.00 21.00 0.0M
2022-05-26 20.58 21.19 20.58 21.08 0.0M
2022-05-25 20.50 20.50 20.48 20.48 0.0M
2022-05-24 20.45 20.45 20.45 20.45 0.0M
2022-05-23 20.38 20.54 20.35 20.44 0.0M
2022-05-20 20.31 20.39 20.31 20.35 0.0M
2022-05-19 20.60 20.71 20.46 20.46 0.0M
2022-05-18 20.80 20.96 20.80 20.85 0.0M
2022-05-17 20.89 20.89 20.73 20.81 0.0M
2022-05-16 20.66 20.70 20.66 20.70 0.0M
2022-05-13 20.77 20.92 20.60 20.60 0.0M
2022-05-12 20.46 20.70 20.46 20.69 0.0M
2022-05-11 20.55 20.60 20.55 20.55 0.0M
2022-05-10 20.53 20.75 20.50 20.63 0.0M
2022-05-09 21.29 21.29 20.66 20.75 0.0M
2022-05-06 21.90 21.90 21.60 21.60 0.0M
2022-05-05 21.75 22.50 21.75 21.90 0.0M
2022-05-04 21.14 21.31 21.14 21.18 0.0M
2022-05-03 20.59 20.59 20.59 20.59 0.0M
2022-05-02 20.58 20.94 20.58 20.94 0.0M
2022-04-29 20.53 21.12 20.50 21.12 0.0M
2022-04-28 20.86 20.86 20.86 20.86 0.0M
2022-04-27 20.83 20.83 20.75 20.75 0.0M
2022-04-26 20.74 21.00 20.74 20.75 0.0M
2022-04-25 21.17 21.17 20.68 21.00 0.0M
2022-04-22 21.50 21.83 21.50 21.83 0.0M
2022-04-21 21.57 21.57 21.50 21.50 0.0M
2022-04-20 22.07 22.07 21.88 21.88 0.0M
2022-04-19 22.10 22.10 22.10 22.10 0.0M
2022-04-18 22.08 22.08 22.08 22.08 0.0M
2022-04-14 21.49 21.61 21.49 21.60 0.0M
2022-04-13 21.00 21.03 21.00 21.00 0.0M
2022-04-12 21.30 21.66 21.30 21.64 0.0M
2022-04-11 22.11 22.11 21.40 22.10 0.0M
2022-04-08 22.12 22.12 22.00 22.05 0.0M
2022-04-07 22.00 22.02 22.00 22.00 0.0M
2022-04-06 22.32 22.32 22.23 22.25 0.0M
2022-04-05 22.31 22.31 22.25 22.30 0.0M
2022-04-04 22.46 22.46 22.20 22.38 0.0M
2022-04-01 22.30 22.51 22.30 22.32 0.0M
2022-03-31 22.47 22.74 22.10 22.30 0.0M
2022-03-30 22.50 23.40 22.13 22.13 0.0M
2022-03-29 21.57 21.57 21.57 21.57 0.0M
2022-03-28 21.77 21.77 21.75 21.75 0.0M
2022-03-25 22.34 22.34 21.92 21.92 0.0M
2022-03-24 22.43 22.43 22.43 22.43 0.0M
2022-03-23 22.48 22.50 22.32 22.36 0.0M
2022-03-22 22.20 22.20 22.20 22.20 0.0M
2022-03-21 21.95 22.25 21.95 22.25 0.0M
2022-03-18 21.47 22.56 21.02 22.56 0.0M
2022-03-17 20.61 20.61 20.61 20.61 0.0M
2022-03-16 20.54 20.90 20.54 20.62 0.0M
2022-03-15 20.54 20.85 20.54 20.57 0.0M
2022-03-14 20.30 20.62 20.30 20.62 0.0M
2022-03-11 20.46 20.46 19.89 20.35 0.0M
2022-03-10 21.12 21.12 21.12 21.12 0.0M
2022-03-09 20.50 20.50 20.50 20.50 0.0M
2022-03-08 21.00 21.04 19.61 20.21 0.0M
2022-03-07 21.20 21.20 21.00 21.00 0.0M
2022-03-04 21.45 21.45 21.20 21.20 0.0M
2022-03-03 21.35 21.35 21.20 21.20 0.0M
2022-03-02 21.45 21.45 21.44 21.44 0.0M
2022-03-01 21.20 21.20 21.20 21.20 0.0M
2022-02-28 21.54 21.54 21.54 21.54 0.0M
2022-02-25 21.54 21.54 21.54 21.54 0.0M
2022-02-24 21.57 21.57 21.22 21.22 0.0M
2022-02-23 21.57 22.03 21.54 21.58 0.0M
2022-02-22 21.87 21.87 21.67 21.67 0.0M
2022-02-18 21.55 22.25 21.55 22.25 0.0M
2022-02-17 21.53 21.99 21.53 21.99 0.0M
2022-02-16 21.49 21.57 21.49 21.57 0.0M
2022-02-15 21.39 21.99 21.39 21.72 0.0M
2022-02-14 21.45 21.50 21.20 21.20 0.0M
2022-02-11 21.35 21.35 21.35 21.35 0.0M
2022-02-10 21.33 21.33 21.21 21.21 0.0M
2022-02-09 21.50 21.50 21.39 21.39 0.0M
2022-02-08 21.00 21.49 21.00 21.49 0.0M
2022-02-07 21.31 21.31 21.31 21.31 0.0M
2022-02-04 21.50 21.50 21.20 21.20 0.0M
2022-02-03 20.56 21.50 20.56 21.47 0.0M
2022-02-02 20.97 21.61 20.95 21.61 0.0M
2022-02-01 20.48 20.95 20.36 20.95 0.0M
2022-01-31 20.15 20.51 20.15 20.51 0.0M
2022-01-28 19.85 20.00 19.85 20.00 0.0M
2022-01-27 19.62 19.82 19.62 19.82 0.0M
2022-01-26 19.83 19.84 19.82 19.82 0.0M
2022-01-25 20.03 20.33 19.85 19.85 0.0M
2022-01-24 20.23 20.23 19.86 20.20 0.0M
2022-01-21 20.12 20.24 20.12 20.20 0.0M
2022-01-20 20.06 20.06 20.04 20.04 0.0M
2022-01-19 20.10 20.13 19.80 19.96 0.0M
2022-01-18 20.26 20.26 20.12 20.12 0.0M
2022-01-14 20.66 20.70 20.50 20.50 0.0M
2022-01-13 20.89 20.91 20.52 20.52 0.0M
2022-01-12 20.75 21.17 20.75 20.76 0.0M
2022-01-11 20.99 20.99 20.60 20.60 0.0M
2022-01-10 20.70 20.70 20.70 20.70 0.0M
2022-01-07 20.45 20.53 20.45 20.53 0.0M
2022-01-06 20.70 20.70 20.68 20.70 0.0M
2022-01-05 20.61 20.77 20.61 20.71 0.0M
2022-01-04 20.91 20.95 20.91 20.95 0.0M
2022-01-03 20.91 20.91 20.91 20.91 0.0M