CF Bankshares Inc. Common Stockのデータ

CF Bankshares Inc. Common Stockの基本情報

名前 CF Bankshares Inc. Common Stock
ティッカー CFBK
国 United States
上場年 nan
セクター Finance

CF Bankshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.0 18.47 18.47 18.95 6200.0 18.95
2021-02-12 18.75 18.17 18.17 18.57 8600.0 18.57
2021-02-11 18.75 18.2 18.4 18.26 22300.0 18.26
2021-02-10 18.51 18.05 18.5 18.39 38600.0 18.39
2021-02-09 18.87 17.98 18.2 18.18 12900.0 18.18
2021-02-08 18.44 17.75 17.75 18.35 10000.0 18.35
2021-02-05 17.9 17.53 17.53 17.54 4800.0 17.54
2021-02-04 17.74 17.05 17.11 17.44 14900.0 17.44
2021-02-03 17.56 17.25 17.56 17.25 2000.0 17.25
2021-02-02 17.56 17.38 17.38 17.53 5900.0 17.53
2021-02-01 17.01 16.68 16.69 17.0 7500.0 17.0
2021-01-29 17.14 16.62 17.06 16.83 34100.0 16.83
2021-01-28 17.5 16.57 16.99 17.16 27700.0 17.16
2021-01-27 16.99 16.67 16.8 16.8 10700.0 16.8
2021-01-26 17.24 16.83 17.08 17.02 5000.0 17.02
2021-01-25 17.05 16.97 17.05 16.97 2400.0 16.97
2021-01-22 17.33 17.16 17.32 17.22 2200.0 17.22
2021-01-21 17.35 17.25 17.35 17.25 2300.0 17.25
2021-01-20 17.5 17.26 17.26 17.35 2300.0 17.35
2021-01-19 17.31 17.14 17.28 17.2 4700.0 17.17
2021-01-15 17.39 16.8 17.39 16.9 5300.0 16.87
2021-01-14 17.46 17.1 17.1 17.32 4400.0 17.29
2021-01-13 17.1 16.64 16.64 17.1 5800.0 17.07
2021-01-12 16.62 16.45 16.49 16.54 3000.0 16.51
2021-01-11 16.47 16.02 16.1 16.47 4700.0 16.44
2021-01-08 16.11 16.0 16.0 16.0 3100.0 15.97
2021-01-07 16.45 16.0 16.01 16.11 2200.0 16.08
2021-01-06 16.7 16.07 16.7 16.07 8100.0 16.04
2021-01-05 17.3 16.5 16.76 16.7 3700.0 16.67
2021-01-04 17.39 16.6 17.39 16.99 12600.0 16.96
2020-12-31 17.71 17.08 17.09 17.69 10100.0 17.66
2020-12-30 18.23 16.41 18.23 17.69 7600.0 17.66
2020-12-29 18.36 17.48 18.36 18.01 11300.0 17.98
2020-12-28 18.68 18.0 18.34 18.36 3000.0 18.33
2020-12-24 18.35 17.21 17.21 18.01 6200.0 17.98
2020-12-23 18.01 15.63 17.31 17.21 42100.0 17.18
2020-12-22 18.5 17.64 18.24 17.64 2200.0 17.61
2020-12-21 18.45 17.6 17.9 18.09 12700.0 18.06
2020-12-18 18.85 17.5 17.5 18.0 64500.0 17.97
2020-12-17 17.49 16.59 16.82 17.47 6900.0 17.44
2020-12-16 16.63 16.31 16.35 16.63 6900.0 16.6
2020-12-15 16.47 15.95 15.96 16.17 2000.0 16.14
2020-12-14 15.97 15.53 15.53 15.94 4500.0 15.91
2020-12-11 15.68 15.5 15.5 15.68 1700.0 15.65
2020-12-10 15.5 15.49 15.5 15.49 1200.0 15.46
2020-12-09 15.5 15.31 15.43 15.5 6900.0 15.47
2020-12-08 15.38 15.12 15.12 15.38 1900.0 15.35
2020-12-07 15.37 14.95 14.95 15.27 2700.0 15.24
2020-12-04 15.16 15.0 15.16 15.09 1800.0 15.06
2020-12-03 14.95 14.68 14.95 14.92 3900.0 14.89
2020-12-02 14.95 14.64 14.64 14.78 7300.0 14.75
2020-12-01 14.86 14.44 14.59 14.73 4500.0 14.7
2020-11-30 14.66 14.36 14.41 14.56 10200.0 14.53
2020-11-27 14.65 14.46 14.57 14.5 1900.0 14.47
2020-11-25 14.94 14.25 14.25 14.48 2600.0 14.45
2020-11-24 14.87 14.08 14.84 14.12 24200.0 14.1
2020-11-23 14.75 14.75 14.75 14.75 200.0 14.72
2020-11-20 14.73 14.73 14.73 14.73 300.0 14.7
2020-11-19 15.02 14.77 15.02 14.77 7700.0 14.74
2020-11-18 15.23 14.96 15.23 15.16 1300.0 15.13
2020-11-17 15.14 14.78 15.0 15.14 3400.0 15.11
2020-11-16 15.29 14.81 14.91 14.89 9700.0 14.86
2020-11-13 15.0 14.5 14.5 14.82 6300.0 14.79
2020-11-12 14.75 14.17 14.21 14.63 5200.0 14.6
2020-11-11 14.4 14.13 14.4 14.16 6600.0 14.14
2020-11-10 14.63 14.17 14.4 14.4 9900.0 14.37
2020-11-09 14.44 13.83 13.9 14.26 4500.0 14.24
2020-11-06 14.01 13.94 13.94 14.01 1000.0 13.99
2020-11-05 14.32 13.71 13.73 14.32 4900.0 14.3
2020-11-04 14.21 13.75 13.8 13.75 16000.0 13.73
2020-11-03 14.22 13.83 13.83 13.99 2100.0 13.94
2020-11-02 13.97 13.62 13.67 13.63 4300.0 13.58
2020-10-30 13.65 13.55 13.57 13.55 4500.0 13.5
2020-10-29 13.95 13.51 13.62 13.55 4200.0 13.5
2020-10-28 14.0 13.45 13.45 13.62 8300.0 13.57
2020-10-27 13.93 13.56 13.76 13.56 8100.0 13.51
2020-10-26 13.82 13.6 13.8 13.81 13600.0 13.76
2020-10-23 13.7 13.25 13.25 13.46 2900.0 13.41
2020-10-22 13.16 13.16 13.16 13.16 500.0 13.11
2020-10-21 13.49 12.86 12.86 12.98 1800.0 12.93
2020-10-20 13.36 12.92 13.36 12.92 1200.0 12.87
2020-10-19 13.38 12.85 12.89 13.38 4300.0 13.33
2020-10-16 12.84 12.69 12.69 12.84 5700.0 12.79
2020-10-15 12.57 12.57 12.57 12.57 400.0 12.52
2020-10-14 12.5 12.31 12.4 12.5 4400.0 12.45
2020-10-13 12.6 12.25 12.6 12.38 4100.0 12.33
2020-10-12 12.54 12.52 12.52 12.54 300.0 12.49
2020-10-09 12.39 12.39 12.39 12.39 400.0 12.34
2020-10-08 12.56 12.25 12.48 12.5 5100.0 12.45
2020-10-07 12.45 12.22 12.23 12.36 3300.0 12.31
2020-10-06 12.5 11.93 12.22 12.26 38000.0 12.21
2020-10-05 12.1 12.1 12.1 12.1 1700.0 12.05
2020-10-02 12.05 11.8 11.93 12.03 1000.0 11.98
2020-10-01 12.1 11.69 12.1 12.08 1000.0 12.03
2020-09-30 12.1 12.08 12.08 12.08 1500.0 12.03
2020-09-29 12.03 11.96 12.0 11.96 2200.0 11.91
2020-09-28 12.07 11.92 11.92 11.99 5900.0 11.94
2020-09-25 11.8 11.52 11.76 11.8 2300.0 11.75
2020-09-24 11.89 11.66 11.66 11.68 5200.0 11.63
2020-09-23 11.55 11.5 11.55 11.55 1100.0 11.51
2020-09-22 11.59 11.37 11.53 11.37 3900.0 11.33
2020-09-21 11.84 11.35 11.84 11.36 5800.0 11.32
2020-09-18 11.85 11.31 11.69 11.85 8000.0 11.8
2020-09-17 11.51 11.31 11.51 11.31 1000.0 11.27
2020-09-16 11.42 11.41 11.42 11.41 1300.0 11.37
2020-09-15 11.3 11.26 11.26 11.3 5600.0 11.26
2020-09-14 11.17 11.11 11.15 11.15 1200.0 11.11
2020-09-11 11.25 10.9 10.99 11.0 4200.0 10.96
2020-09-10 11.2 10.81 11.11 10.85 6700.0 10.81
2020-09-09 11.3 11.0 11.3 11.0 1900.0 10.96
2020-09-08 11.0 11.0 11.0 11.0 1100.0 10.96
2020-09-04 11.22 11.22 11.22 11.22 0.0 11.18
2020-09-03 11.39 11.21 11.21 11.22 1300.0 11.18
2020-09-02 11.8 11.02 11.07 11.1 5900.0 11.06
2020-09-01 11.52 11.11 11.11 11.52 4200.0 11.48
2020-08-31 11.82 11.0 11.45 11.0 3800.0 10.96
2020-08-28 11.6 11.45 11.6 11.45 2000.0 11.41
2020-08-27 11.05 11.04 11.04 11.05 1100.0 11.01
2020-08-26 11.09 10.96 10.96 10.96 1700.0 10.92
2020-08-25 11.18 10.71 10.76 10.85 4200.0 10.81
2020-08-24 11.44 11.06 11.06 11.4 1500.0 11.36
2020-08-21 11.5 11.37 11.5 11.37 1900.0 11.33
2020-08-20 11.43 11.43 11.43 11.43 400.0 11.39
2020-08-19 11.7 11.14 11.5 11.35 10400.0 11.31
2020-08-18 11.38 11.38 11.38 11.38 200.0 11.34
2020-08-17 11.89 11.33 11.89 11.38 1500.0 11.34
2020-08-14 12.0 11.82 11.82 11.98 3100.0 11.93
2020-08-13 11.89 11.64 11.65 11.85 4700.0 11.8
2020-08-12 12.0 12.0 12.0 12.0 0.0 11.95
2020-08-11 12.0 11.24 11.3 12.0 11000.0 11.95
2020-08-10 11.38 10.71 10.99 11.38 20400.0 11.34
2020-08-07 11.0 10.9 10.98 10.99 5900.0 10.95
2020-08-06 11.14 10.75 11.14 11.0 1300.0 10.96
2020-08-05 10.63 10.63 10.63 10.63 0.0 10.59
2020-08-04 10.63 10.63 10.63 10.63 100.0 10.59
2020-08-03 10.63 10.63 10.63 10.63 200.0 10.59
2020-07-31 11.12 10.56 10.75 10.63 6600.0 10.59
2020-07-30 11.0 10.75 10.88 10.75 1400.0 10.71
2020-07-29 11.49 10.91 11.49 10.91 4500.0 10.87
2020-07-28 11.0 10.5 10.5 10.75 3200.0 10.71
2020-07-27 10.13 10.13 10.13 10.13 200.0 10.09
2020-07-24 10.22 10.22 10.22 10.22 0.0 10.18
2020-07-23 10.22 10.22 10.22 10.22 500.0 10.18
2020-07-22 10.44 10.22 10.22 10.37 3400.0 10.33
2020-07-21 10.33 10.22 10.33 10.23 1000.0 10.19
2020-07-20 10.44 10.23 10.27 10.44 1500.0 10.4
2020-07-17 10.1 10.1 10.1 10.1 600.0 10.06
2020-07-16 10.02 10.02 10.02 10.02 0.0 9.98
2020-07-15 10.02 9.99 10.0 10.02 2500.0 9.98
2020-07-14 10.0 10.0 10.0 10.0 400.0 9.96
2020-07-13 10.08 9.98 9.98 10.0 16800.0 9.96
2020-07-10 10.2 10.02 10.2 10.02 800.0 9.98
2020-07-09 10.16 10.16 10.16 10.16 0.0 10.12
2020-07-08 10.17 10.02 10.17 10.16 400.0 10.12
2020-07-07 10.28 10.1 10.13 10.28 3300.0 10.24
2020-07-06 10.44 10.12 10.44 10.3 3100.0 10.26
2020-07-02 10.49 10.49 10.49 10.49 0.0 10.45
2020-07-01 10.49 9.88 9.88 10.49 800.0 10.45
2020-06-30 10.49 10.17 10.17 10.43 6000.0 10.39
2020-06-29 10.41 9.82 9.82 10.03 4900.0 9.99
2020-06-26 9.69 8.54 9.69 9.65 7000.0 9.61
2020-06-25 9.96 9.68 9.68 9.9 17500.0 9.86
2020-06-24 10.06 9.27 10.06 9.47 5400.0 9.43
2020-06-23 10.45 9.77 10.25 9.85 8000.0 9.81
2020-06-22 10.45 10.0 10.45 10.35 10200.0 10.31
2020-06-19 10.67 10.1 10.67 10.47 6300.0 10.43
2020-06-18 10.78 9.61 10.78 10.64 8900.0 10.6
2020-06-17 10.61 9.9 9.91 10.52 35400.0 10.48
2020-06-16 10.25 9.72 10.2 9.72 11800.0 9.68
2020-06-15 10.1 10.0 10.0 10.09 2100.0 10.05
2020-06-12 10.06 9.75 10.06 9.85 4500.0 9.81
2020-06-11 10.85 10.02 10.85 10.02 9800.0 9.98
2020-06-10 11.12 11.0 11.02 11.0 2200.0 10.96
2020-06-09 11.22 10.99 10.99 11.1 7800.0 11.06
2020-06-08 11.24 10.93 11.0 11.0 14000.0 10.96
2020-06-05 11.0 10.83 11.0 11.0 20300.0 10.96
2020-06-04 10.97 10.7 10.7 10.94 5400.0 10.9
2020-06-03 10.71 10.71 10.71 10.71 0.0 10.67
2020-06-02 10.71 10.63 10.63 10.71 700.0 10.67
2020-06-01 10.68 10.4 10.51 10.4 21100.0 10.36
2020-05-29 10.6 10.6 10.6 10.6 0.0 10.56
2020-05-28 10.69 10.25 10.51 10.6 24600.0 10.56
2020-05-27 10.95 10.5 10.5 10.5 10500.0 10.46
2020-05-26 10.68 10.56 10.68 10.56 8000.0 10.52
2020-05-22 10.61 10.35 10.61 10.5 1800.0 10.46
2020-05-21 10.94 10.5 10.5 10.55 1100.0 10.51
2020-05-20 10.54 10.25 10.54 10.25 3100.0 10.21
2020-05-19 10.13 9.99 10.0 10.1 107000.0 10.06
2020-05-18 10.25 10.13 10.25 10.13 700.0 10.09
2020-05-15 9.98 9.86 9.98 9.86 500.0 9.82
2020-05-14 10.29 10.0 10.29 10.08 3400.0 10.04
2020-05-13 10.3 9.66 10.3 9.66 7000.0 9.62
2020-05-12 10.77 10.47 10.75 10.5 5100.0 10.46
2020-05-11 11.2 10.3 10.3 10.44 5000.0 10.4
2020-05-08 10.42 10.42 10.42 10.42 0.0 10.38
2020-05-07 11.91 10.26 11.0 10.42 15700.0 10.38
2020-05-06 11.01 11.01 11.01 11.01 300.0 10.97
2020-05-05 11.09 10.93 10.93 11.09 600.0 11.05
2020-05-04 11.49 11.15 11.49 11.29 2300.0 11.25
2020-05-01 11.65 11.42 11.55 11.44 12200.0 11.4
2020-04-30 12.0 11.51 11.56 11.82 14200.0 11.77
2020-04-29 11.73 10.97 11.0 11.72 900.0 11.67
2020-04-28 10.62 10.47 10.48 10.62 1000.0 10.58
2020-04-27 10.4 10.07 10.25 10.07 9000.0 10.03
2020-04-24 10.25 10.25 10.25 10.25 800.0 10.21
2020-04-23 10.2 10.2 10.2 10.2 0.0 10.16
2020-04-22 10.2 10.2 10.2 10.2 0.0 10.16
2020-04-21 10.2 10.05 10.05 10.2 6000.0 10.16
2020-04-20 10.25 10.25 10.25 10.25 1500.0 10.21
2020-04-17 10.29 10.1 10.29 10.1 800.0 10.06
2020-04-16 10.45 10.15 10.39 10.15 3600.0 10.11
2020-04-15 10.25 9.8 10.25 10.23 22900.0 10.19
2020-04-14 10.37 9.93 10.37 10.13 42300.0 10.09
2020-04-13 10.76 9.85 9.92 10.08 65100.0 10.04
2020-04-09 10.26 9.84 9.84 10.19 11900.0 10.15
2020-04-08 9.75 9.65 9.65 9.75 4300.0 9.71
2020-04-07 9.9 9.52 9.89 9.7 5500.0 9.66
2020-04-06 9.9 9.68 9.73 9.68 7400.0 9.64
2020-04-03 10.0 9.83 9.83 9.9 4100.0 9.86
2020-04-02 9.97 9.67 9.76 9.67 3000.0 9.63
2020-04-01 10.05 10.0 10.0 10.0 2800.0 9.96
2020-03-31 10.52 10.04 10.04 10.52 1300.0 10.48
2020-03-30 9.92 9.91 9.91 9.92 800.0 9.88
2020-03-27 10.14 10.02 10.08 10.04 5200.0 10.0
2020-03-26 11.0 10.5 10.5 11.0 3400.0 10.96
2020-03-25 10.45 10.34 10.39 10.45 2800.0 10.41
2020-03-24 10.2 10.02 10.02 10.2 500.0 10.16
2020-03-23 10.45 9.5 9.5 10.45 2500.0 10.41
2020-03-20 10.74 9.63 9.63 10.73 9300.0 10.69
2020-03-19 10.21 8.44 10.21 9.5 10100.0 9.46
2020-03-18 10.61 10.31 10.5 10.31 4600.0 10.27
2020-03-17 11.51 10.5 11.3 10.52 15400.0 10.48
2020-03-16 11.6 10.73 11.0 10.95 10900.0 10.91
2020-03-13 11.58 11.32 11.52 11.45 3600.0 11.41
2020-03-12 11.66 11.4 11.41 11.4 5200.0 11.36
2020-03-11 11.26 11.26 11.26 11.26 800.0 11.22
2020-03-10 12.26 11.67 12.26 11.67 6100.0 11.62
2020-03-09 13.0 11.49 13.0 11.5 7900.0 11.46
2020-03-06 13.52 13.0 13.51 13.0 6100.0 12.95
2020-03-05 14.25 13.51 14.25 13.51 800.0 13.46
2020-03-04 14.75 13.52 13.53 14.75 2700.0 14.69
2020-03-03 13.8 13.52 13.8 13.52 2400.0 13.47
2020-03-02 14.01 13.56 14.01 13.61 4000.0 13.56
2020-02-28 14.46 13.98 14.46 13.98 6300.0 13.93
2020-02-27 14.35 14.26 14.33 14.31 1900.0 14.25
2020-02-26 14.45 14.31 14.31 14.32 1100.0 14.26
2020-02-25 14.47 14.31 14.37 14.31 1500.0 14.25
2020-02-24 14.92 14.13 14.85 14.7 33800.0 14.64
2020-02-21 15.0 14.85 15.0 14.85 14900.0 14.79
2020-02-20 15.0 14.85 14.85 14.96 900.0 14.9
2020-02-19 15.0 14.85 14.94 14.91 2500.0 14.85
2020-02-18 14.98 14.85 14.9 14.86 3600.0 14.8