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
2023-12-29 19.50 20.00 19.50 19.50 0.0M
2023-12-28 19.49 19.49 19.27 19.40 0.0M
2023-12-27 19.20 19.39 18.96 19.39 0.0M
2023-12-26 19.22 19.22 19.22 19.22 0.0M
2023-12-22 19.01 19.22 19.00 19.22 0.0M
2023-12-21 18.54 19.22 18.53 19.16 0.0M
2023-12-20 17.57 18.46 17.57 18.44 0.0M
2023-12-19 17.62 17.80 17.29 17.53 0.0M
2023-12-18 17.05 17.65 17.05 17.65 0.0M
2023-12-15 16.53 17.85 16.50 17.85 0.0M
2023-12-14 16.84 17.44 16.41 16.93 0.0M
2023-12-13 16.75 17.43 16.02 16.28 0.0M
2023-12-12 16.00 16.80 16.00 16.46 0.0M
2023-12-11 16.51 16.93 16.32 16.50 0.0M
2023-12-08 16.80 17.27 16.51 16.67 0.0M
2023-12-07 16.80 16.80 16.80 16.80 0.0M
2023-12-06 16.54 16.80 16.54 16.78 0.0M
2023-12-05 16.63 16.63 16.63 16.63 0.0M
2023-12-04 16.97 16.97 16.51 16.63 0.0M
2023-12-01 16.99 17.00 16.99 17.00 0.0M
2023-11-30 16.00 16.00 16.00 16.00 0.0M
2023-11-29 16.05 16.05 16.00 16.00 0.0M
2023-11-28 16.05 16.07 16.05 16.07 0.0M
2023-11-27 16.25 16.25 16.05 16.05 0.0M
2023-11-24 16.05 16.49 16.05 16.49 0.0M
2023-11-22 17.50 17.50 16.30 16.50 0.0M
2023-11-21 16.30 16.41 16.05 16.25 0.0M
2023-11-20 16.28 16.46 16.05 16.32 0.0M
2023-11-17 16.25 16.50 16.02 16.50 0.0M
2023-11-16 16.50 16.50 16.12 16.50 0.0M
2023-11-15 16.12 16.50 16.12 16.50 0.0M
2023-11-14 16.00 16.53 16.00 16.50 0.0M
2023-11-13 16.06 16.60 16.00 16.16 0.0M
2023-11-10 16.15 16.15 16.15 16.15 0.0M
2023-11-09 16.15 16.50 16.15 16.15 0.0M
2023-11-08 15.45 16.00 15.45 16.00 0.0M
2023-11-07 15.12 15.19 15.02 15.19 0.0M
2023-11-06 15.61 15.61 15.12 15.12 0.0M
2023-11-03 15.03 15.81 15.03 15.61 0.0M
2023-11-02 14.69 15.23 14.69 15.23 0.0M
2023-11-01 15.00 15.13 14.78 14.78 0.0M
2023-10-31 15.36 15.36 15.00 15.00 0.0M
2023-10-30 15.12 15.78 15.00 15.00 0.0M
2023-10-27 15.42 15.42 15.40 15.40 0.0M
2023-10-26 15.00 15.00 15.00 15.00 0.0M
2023-10-25 15.11 15.40 15.11 15.40 0.0M
2023-10-24 15.36 15.36 15.36 15.36 0.0M
2023-10-23 15.36 15.36 15.36 15.36 0.0M
2023-10-20 15.36 15.36 15.36 15.36 0.0M
2023-10-19 16.14 16.14 15.36 15.36 0.0M
2023-10-18 15.95 15.95 15.95 15.95 0.0M
2023-10-17 15.34 15.95 15.34 15.95 0.0M
2023-10-16 15.46 15.46 15.14 15.14 0.0M
2023-10-13 15.30 15.68 15.18 15.50 0.0M
2023-10-12 15.68 15.93 15.52 15.68 0.0M
2023-10-11 15.92 16.21 15.68 15.68 0.0M
2023-10-10 15.82 16.00 15.80 15.99 0.0M
2023-10-09 15.83 15.83 15.83 15.83 0.0M
2023-10-06 15.65 15.83 15.65 15.83 0.0M
2023-10-05 16.17 16.17 15.75 15.75 0.0M
2023-10-04 15.98 16.08 15.50 15.60 0.0M
2023-10-03 16.55 16.90 15.52 15.55 0.0M
2023-10-02 16.75 16.78 16.40 16.73 0.0M
2023-09-29 16.75 16.77 16.75 16.75 0.0M
2023-09-28 16.75 16.75 16.75 16.75 0.0M
2023-09-27 16.75 16.95 16.75 16.75 0.0M
2023-09-26 16.75 16.91 16.75 16.75 0.0M
2023-09-25 16.83 16.83 16.83 16.83 0.0M
2023-09-22 16.58 16.96 16.58 16.96 0.0M
2023-09-21 16.69 16.69 16.55 16.55 0.0M
2023-09-20 15.90 16.78 15.81 16.59 0.0M
2023-09-19 16.89 16.89 16.10 16.10 0.0M
2023-09-18 16.83 17.21 16.53 16.53 0.0M
2023-09-15 17.14 17.24 16.28 16.28 0.0M
2023-09-14 17.13 17.25 16.61 16.92 0.0M
2023-09-13 18.00 18.36 16.92 16.92 0.0M
2023-09-12 18.99 18.99 17.09 18.01 0.0M
2023-09-11 18.09 18.09 18.09 18.09 0.0M
2023-09-08 18.07 18.08 18.00 18.00 0.0M
2023-09-07 18.37 18.37 17.90 18.36 0.0M
2023-09-06 18.05 18.53 18.05 18.06 0.0M
2023-09-05 18.09 18.09 18.05 18.05 0.0M
2023-09-01 18.23 18.23 18.23 18.23 0.0M
2023-08-31 18.02 18.34 18.02 18.34 0.0M
2023-08-30 18.36 18.36 18.36 18.36 0.0M
2023-08-29 18.21 18.36 18.21 18.36 0.0M
2023-08-28 18.48 18.48 18.48 18.48 0.0M
2023-08-25 18.48 18.48 18.48 18.48 0.0M
2023-08-24 18.48 18.48 18.48 18.48 0.0M
2023-08-23 18.09 18.10 18.08 18.10 0.0M
2023-08-22 18.39 18.82 18.10 18.10 0.0M
2023-08-21 18.10 19.10 18.10 18.14 0.0M
2023-08-18 18.46 19.03 18.37 19.03 0.0M
2023-08-17 18.13 18.23 18.00 18.03 0.0M
2023-08-16 18.12 18.12 17.90 18.05 0.0M
2023-08-15 18.20 18.20 18.20 18.20 0.0M
2023-08-14 18.80 18.80 18.80 18.80 0.0M
2023-08-11 18.05 18.05 18.05 18.05 0.0M
2023-08-10 18.07 18.17 17.96 18.05 0.0M
2023-08-09 17.93 18.65 17.90 18.00 0.0M
2023-08-08 17.53 17.95 17.53 17.95 0.0M
2023-08-07 17.97 18.45 17.91 17.96 0.0M
2023-08-04 17.83 17.83 17.83 17.83 0.0M
2023-08-03 17.60 17.83 17.60 17.83 0.0M
2023-08-02 17.70 18.29 17.70 18.00 0.0M
2023-08-01 17.00 17.70 17.00 17.70 0.0M
2023-07-31 18.04 18.04 18.04 18.04 0.0M
2023-07-28 17.80 17.80 17.80 17.80 0.0M
2023-07-27 17.90 17.99 17.80 17.96 0.0M
2023-07-26 18.18 18.23 17.65 17.80 0.0M
2023-07-25 17.30 17.72 17.25 17.25 0.0M
2023-07-24 17.53 17.53 17.53 17.53 0.0M
2023-07-21 18.45 19.48 17.27 17.53 0.0M
2023-07-20 16.55 17.66 16.53 17.53 0.0M
2023-07-19 17.44 17.44 16.70 16.70 0.0M
2023-07-18 17.00 17.46 17.00 17.46 0.0M
2023-07-17 16.68 16.90 16.68 16.90 0.0M
2023-07-14 16.71 16.71 16.35 16.35 0.0M
2023-07-13 16.25 16.25 16.25 16.25 0.0M
2023-07-12 15.62 16.25 15.62 16.25 0.0M
2023-07-11 16.31 16.31 15.37 15.52 0.0M
2023-07-10 15.66 15.95 15.53 15.53 0.0M
2023-07-07 15.93 15.93 15.93 15.93 0.0M
2023-07-06 15.81 15.81 15.23 15.71 0.1M
2023-07-05 15.99 15.99 15.50 15.50 0.0M
2023-07-03 15.00 15.00 15.00 15.00 0.0M
2023-06-30 15.27 15.27 14.74 15.00 0.0M
2023-06-29 15.55 15.78 15.52 15.52 0.0M
2023-06-28 15.60 15.93 15.15 15.30 0.0M
2023-06-27 15.87 16.17 15.87 15.93 0.0M
2023-06-26 16.36 16.36 16.17 16.17 0.0M
2023-06-23 15.47 16.65 15.29 15.49 0.0M
2023-06-22 16.11 16.11 15.41 15.41 0.0M
2023-06-21 16.10 16.10 15.70 15.70 0.0M
2023-06-20 16.19 16.19 15.84 16.12 0.0M
2023-06-16 15.50 16.54 15.50 16.54 0.0M
2023-06-15 15.55 15.55 15.55 15.55 0.0M
2023-06-14 15.59 15.60 15.55 15.55 0.0M
2023-06-13 15.45 15.87 15.45 15.50 0.0M
2023-06-12 16.14 16.14 16.14 16.14 0.0M
2023-06-09 15.51 16.14 15.51 16.14 0.0M
2023-06-08 15.50 15.50 15.50 15.50 0.0M
2023-06-07 15.66 15.77 15.50 15.50 0.0M
2023-06-06 15.53 15.81 15.53 15.76 0.0M
2023-06-05 15.59 15.59 15.59 15.59 0.0M
2023-06-02 15.59 15.59 15.59 15.59 0.0M
2023-06-01 15.59 15.59 15.59 15.59 0.0M
2023-05-31 16.14 16.14 16.14 16.14 0.0M
2023-05-30 15.66 15.66 15.66 15.66 0.0M
2023-05-26 15.66 15.66 15.66 15.66 0.0M
2023-05-25 15.66 15.66 15.66 15.66 0.0M
2023-05-24 15.75 15.75 15.75 15.75 0.0M
2023-05-23 15.75 15.75 15.75 15.75 0.0M
2023-05-22 15.99 15.99 15.99 15.99 0.0M
2023-05-19 15.99 15.99 15.99 15.99 0.0M
2023-05-18 15.99 15.99 15.99 15.99 0.0M
2023-05-17 16.33 16.33 15.50 15.50 0.0M
2023-05-16 16.15 16.15 16.15 16.15 0.0M
2023-05-15 15.50 16.02 15.50 16.02 0.0M
2023-05-12 16.00 16.00 16.00 16.00 0.0M
2023-05-11 16.00 16.00 16.00 16.00 0.0M
2023-05-10 16.00 16.70 16.00 16.00 0.0M
2023-05-09 15.15 15.57 15.04 15.57 0.0M
2023-05-08 15.99 16.00 15.50 15.96 0.0M
2023-05-05 15.74 15.97 15.50 15.95 0.0M
2023-05-04 16.01 16.01 15.81 15.97 0.0M
2023-05-03 16.11 16.11 16.06 16.06 0.0M
2023-05-02 16.33 16.35 16.33 16.35 0.0M
2023-05-01 17.18 17.18 16.63 16.63 0.0M
2023-04-28 16.73 16.94 16.73 16.94 0.0M
2023-04-27 16.78 17.02 16.78 16.90 0.0M
2023-04-26 16.90 16.90 16.90 16.90 0.0M
2023-04-25 16.59 16.90 16.54 16.90 0.0M
2023-04-24 16.81 17.10 16.60 17.10 0.0M
2023-04-21 16.00 16.54 16.00 16.54 0.0M
2023-04-20 17.25 17.25 16.59 17.00 0.0M
2023-04-19 17.06 17.35 17.00 17.25 0.0M
2023-04-18 18.31 18.31 16.95 17.21 0.0M
2023-04-17 18.35 18.42 18.35 18.42 0.0M
2023-04-14 18.58 18.64 18.51 18.64 0.0M
2023-04-13 18.63 18.63 18.61 18.61 0.0M
2023-04-12 18.75 18.75 18.75 18.75 0.0M
2023-04-11 19.12 19.15 19.00 19.00 0.0M
2023-04-10 19.01 19.16 19.00 19.16 0.0M
2023-04-06 19.50 19.51 19.50 19.50 0.0M
2023-04-05 19.50 19.50 19.50 19.50 0.0M
2023-04-04 19.47 19.50 19.47 19.50 0.0M
2023-04-03 19.50 19.50 19.50 19.50 0.0M
2023-03-31 19.75 19.75 19.50 19.50 0.0M
2023-03-30 19.68 19.68 19.68 19.68 0.0M
2023-03-29 19.82 19.82 19.69 19.72 0.0M
2023-03-28 19.87 20.08 19.87 20.08 0.0M
2023-03-27 19.91 19.91 19.91 19.91 0.0M
2023-03-24 19.79 20.10 19.70 19.91 0.0M
2023-03-23 20.55 20.55 19.79 19.79 0.0M
2023-03-22 21.00 21.00 20.32 20.61 0.0M
2023-03-21 21.12 21.12 21.12 21.12 0.0M
2023-03-20 20.65 20.65 19.73 20.00 0.0M
2023-03-17 19.59 20.94 19.19 20.94 0.0M
2023-03-16 19.47 19.74 19.20 19.74 0.0M
2023-03-15 20.00 20.00 18.80 19.26 0.0M
2023-03-14 20.65 20.65 19.37 19.37 0.0M
2023-03-13 19.95 19.95 19.94 19.94 0.0M
2023-03-10 20.37 20.37 19.80 20.12 0.0M
2023-03-09 20.35 20.49 20.05 20.19 0.0M
2023-03-08 20.47 20.68 20.20 20.61 0.0M
2023-03-07 20.26 20.64 20.16 20.39 0.0M
2023-03-06 20.55 20.76 20.40 20.49 0.0M
2023-03-03 20.50 20.79 20.50 20.58 0.0M
2023-03-02 20.79 20.79 20.79 20.79 0.0M
2023-03-01 20.95 20.95 20.66 20.69 0.0M
2023-02-28 21.00 21.15 20.98 20.98 0.0M
2023-02-27 20.86 20.86 20.86 20.86 0.0M
2023-02-24 20.90 20.90 20.75 20.82 0.0M
2023-02-23 20.79 20.79 20.79 20.79 0.0M
2023-02-22 20.75 20.81 20.75 20.79 0.0M
2023-02-21 20.75 20.90 20.75 20.75 0.0M
2023-02-17 20.80 20.80 20.80 20.80 0.0M
2023-02-16 20.75 20.81 20.75 20.81 0.0M
2023-02-15 20.94 21.00 20.80 20.80 0.0M
2023-02-14 20.75 20.75 20.75 20.75 0.0M
2023-02-13 20.52 20.75 20.50 20.75 0.0M
2023-02-10 20.69 20.84 20.69 20.84 0.0M
2023-02-09 20.70 20.89 20.70 20.89 0.0M
2023-02-08 20.90 20.98 20.89 20.90 0.0M
2023-02-07 20.69 20.69 20.69 20.69 0.0M
2023-02-06 20.65 20.75 20.58 20.70 0.0M
2023-02-03 20.90 21.00 20.86 20.86 0.0M
2023-02-02 20.45 20.45 20.45 20.45 0.0M
2023-02-01 20.42 20.45 20.42 20.45 0.0M
2023-01-31 20.38 20.42 20.38 20.42 0.0M
2023-01-30 20.50 20.50 20.50 20.50 0.0M
2023-01-27 20.50 20.50 20.50 20.50 0.0M
2023-01-26 20.25 20.25 20.05 20.12 0.0M
2023-01-25 20.80 20.80 20.11 20.11 0.0M
2023-01-24 20.85 20.99 20.11 20.25 0.0M
2023-01-23 20.70 20.70 20.26 20.30 0.0M
2023-01-20 21.30 21.49 21.10 21.10 0.0M
2023-01-19 21.40 21.40 21.40 21.40 0.0M
2023-01-18 21.40 21.40 21.40 21.40 0.0M
2023-01-17 21.25 21.25 21.25 21.25 0.0M
2023-01-13 21.25 21.25 21.15 21.25 0.0M
2023-01-12 21.49 21.49 21.26 21.26 0.0M
2023-01-11 21.31 21.31 21.13 21.13 0.0M
2023-01-10 21.30 21.30 21.30 21.30 0.0M
2023-01-09 21.60 21.85 21.43 21.60 0.0M
2023-01-06 21.37 21.37 21.37 21.37 0.0M
2023-01-05 20.80 21.46 20.75 21.37 0.0M
2023-01-04 20.92 21.13 20.75 21.02 0.0M
2023-01-03 21.01 21.27 21.00 21.00 0.0M