Central Federal Corporation Historical Stock Prices

CFBK 
$1.42
*  
0.0699
5.18%
Get CFBK Alerts
*Delayed - data as of Jun. 3, 2015 9:55 ET  -  Find a broker to begin trading CFBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CFBK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:55  1.39  1.42  1.39  1.42 14,800
06/02/2015 1.32 1.41 1.3 1.3501 45,693
06/01/2015 1.37 1.3801 1.3245 1.35 32,485
05/29/2015 1.38 1.4 1.38 1.39 1,806
05/28/2015 1.35 1.4 1.35 1.36 17,700
05/27/2015 1.35 1.4 1.35 1.36 1,300
05/26/2015 1.38 1.4 1.38 1.4 2,515
05/22/2015 1.351 1.4 1.35 1.36 4,590
05/21/2015 1.36 1.38 1.36 1.38 1,200
05/20/2015 1.36 1.4099 1.36 1.4 15,656
05/19/2015 1.38 1.4 1.37 1.37 1,625
05/18/2015 1.37 1.4 1.37 1.4 8,357
05/15/2015 1.38 1.4 1.38 1.4 400
05/14/2015 1.39 1.4 1.38 1.38 2,680
05/13/2015 1.4 1.42 1.36 1.41 16,927
05/12/2015 1.35 1.4 1.35 1.36 16,330
05/11/2015 1.4 1.4177 1.39 1.4001 45,750
05/08/2015 1.378 1.415 1.35 1.415 3,875
05/07/2015 1.36 1.41 1.36 1.4 11,669
05/06/2015 1.35 1.4099 1.35 1.4 1,600
05/05/2015 1.37 1.37 1.37 1.37 352
05/04/2015 1.39 1.4 1.39 1.4 17,440
05/01/2015 1.36 1.42 1.36 1.42 1,358
04/30/2015 1.42 1.42 1.42 1.42 100
04/29/2015 1.4 1.4 1.38 1.4 10,600
04/28/2015 1.38 1.4 1.38 1.4 2,600
04/27/2015 1.39 1.41 1.38 1.38 2,959
04/24/2015 1.39 1.39 1.39 1.39 100
04/23/2015 1.4 1.4399 1.4 1.4282 5,300
04/22/2015 1.4003 1.4003 1.4 1.4 300
04/21/2015 1.38 1.411 1.38 1.408 2,103
04/20/2015 1.3801 1.3801 1.38 1.38 10,094
04/17/2015 1.4 1.41 1.4 1.4 8,701
04/16/2015 1.4099 1.4099 1.4099 1.4099 00
04/15/2015 1.38 1.4099 1.38 1.4099 5,199
04/14/2015 1.3848 1.3902 1.3848 1.3902 859
04/13/2015 1.4 1.4 1.371 1.4 1,651
04/10/2015 1.41 1.41 1.38 1.38 200
04/09/2015 1.37 1.42 1.37 1.42 12,100
04/08/2015 1.42 1.42 1.41 1.42 105,454
04/07/2015 1.41 1.43 1.41 1.43 30,771
04/06/2015 1.3845 1.409 1.3845 1.409 1,400
04/02/2015 1.3801 1.409 1.3801 1.409 1,974
04/01/2015 1.4 1.42 1.39 1.4 33,014
03/31/2015 1.4 1.43 1.39 1.4 433,743
03/30/2015 1.4 1.4 1.4 1.4 103
03/27/2015 1.38 1.4 1.38 1.4 5,802
03/26/2015 1.3801 1.3801 1.3801 1.3801 224
03/25/2015 1.44 1.44 1.4299 1.4299 2,999
03/24/2015 1.45 1.45 1.45 1.45 1,304
03/23/2015 1.34 1.45 1.34 1.44 1,757
03/20/2015 1.34 1.36 1.34 1.34 3,039
03/19/2015 1.3999 1.3999 1.37 1.37 306
03/18/2015 1.37 1.4193 1.37 1.4193 214
03/17/2015 1.4378 1.4378 1.4378 1.4378 360
03/16/2015 1.42 1.4233 1.42 1.4233 477
03/13/2015 1.42 1.4452 1.42 1.435 489
03/12/2015 1.42 1.45 1.42 1.42 15,312
03/11/2015 1.42 1.45 1.42 1.42 10,971
03/10/2015 1.37 1.42 1.36 1.42 13,311
03/09/2015 1.34 1.34 1.34 1.34 116
03/06/2015 1.33 1.33 1.33 1.33 201
03/05/2015 1.32 1.3893 1.32 1.3893 4,432
03/04/2015 1.33 1.37 1.33 1.37 502
03/03/2015 1.34 1.37 1.33 1.34 18,094
03/02/2015 1.42 1.42 1.31 1.35 14,529
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?