Central Federal Corporation Historical Stock Prices

CFBK 
$1.58
*  
0.07
 negative 
4.64%
Get CFBK Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  1.55  1.60  1.53  1.58 23,434
04/23/2014 1.55 1.6 1.53 1.58 23,434
04/22/2014 1.55 1.55 1.51 1.51 9,070
04/21/2014 1.511 1.511 1.511 1.511 1,320
04/17/2014 1.5 1.54 1.5 1.501 2,200
04/16/2014 1.5499 1.5499 1.5499 1.5499 00
04/15/2014 1.5396 1.55 1.52 1.5499 1,740
04/14/2014 1.5496 1.5496 1.5423 1.5423 1,220
04/11/2014 1.5499 1.55 1.5 1.51 2,500
04/10/2014 1.5026 1.5301 1.5026 1.5301 2,100
04/09/2014 1.55 1.55 1.5365 1.5449 2,400
04/08/2014 1.55 1.55 1.55 1.55 13,000
04/07/2014 1.5 1.55 1.48 1.542 18,801
04/04/2014 1.55 1.55 1.491 1.491 4,000
04/03/2014 1.47 1.55 1.47 1.54 10,136
04/02/2014 1.51 1.55 1.5 1.51 11,384
04/01/2014 1.549 1.5499 1.49 1.5499 20,438
03/31/2014 1.5 1.55 1.5 1.549 18,459
03/28/2014 1.5282 1.5282 1.5 1.5 2,586
03/27/2014 1.48 1.52 1.48 1.5 10,566
03/26/2014 1.5499 1.5499 1.48 1.48 6,585
03/25/2014 1.5 1.5 1.5 1.5 518
03/24/2014 1.55 1.55 1.501 1.501 2,619
03/21/2014 1.59 1.7 1.49 1.55 35,528
03/20/2014 1.6 1.6 1.57 1.57 10,755
03/19/2014 1.6 1.6 1.52 1.58 21,841
03/18/2014 1.4833 1.57 1.4833 1.54 20,687
03/17/2014 1.47 1.51 1.45 1.5 9,459
03/14/2014 1.5099 1.5099 1.5099 1.5099 00
03/13/2014 1.5299 1.5299 1.44 1.5099 2,900
03/12/2014 1.44 1.5296 1.43 1.5199 2,110
03/11/2014 1.5 1.51 1.45 1.51 13,686
03/10/2014 1.45 1.53 1.41 1.45 28,596
03/07/2014 1.57 1.57 1.44 1.45 24,070
03/06/2014 1.65 1.69 1.54 1.55 68,730
03/05/2014 1.58 1.78 1.5 1.58 101,454
03/04/2014 1.4599 1.55 1.4276 1.55 91,087
03/03/2014 1.47 1.47 1.4399 1.44 3,900
02/28/2014 1.4499 1.47 1.3999 1.47 5,003
02/27/2014 1.45 1.45 1.4099 1.4499 8,843
02/26/2014 1.46 1.46 1.44 1.45 3,339
02/25/2014 1.4699 1.4699 1.4399 1.44 4,800
02/24/2014 1.4499 1.47 1.4199 1.44 39,810
02/21/2014 1.44 1.44 1.4299 1.4399 15,010
02/20/2014 1.42 1.44 1.35 1.44 17,857
02/19/2014 1.4 1.41 1.38 1.4099 25,500
02/18/2014 1.44 1.44 1.36 1.41 20,616
02/14/2014 1.4199 1.4199 1.4199 1.4199 200
02/13/2014 1.42 1.42 1.36 1.39 3,637
02/12/2014 1.4 1.44 1.36 1.4099 30,027
02/11/2014 1.3999 1.3999 1.3999 1.3999 200
02/10/2014 1.36 1.42 1.35 1.38 10,500
02/07/2014 1.35 1.4296 1.32 1.3799 8,090
02/06/2014 1.43 1.44 1.35 1.4399 12,190
02/05/2014 1.4299 1.44 1.4299 1.44 1,800
02/04/2014 1.43 1.44 1.4 1.42 11,385
02/03/2014 1.4175 1.4199 1.3701 1.4099 4,815
01/31/2014 1.39 1.39 1.3852 1.39 4,814
01/30/2014 1.42 1.42 1.36 1.3999 8,000
01/29/2014 1.44 1.44 1.42 1.4208 3,359
01/28/2014 1.44 1.44 1.395 1.44 6,583
01/27/2014 1.42 1.44 1.42 1.429 23,357
01/24/2014 1.43 1.44 1.321 1.407 35,800
01/23/2014 1.44 1.44 1.42 1.43 2,434
01/22/2014 1.4 1.46 1.399 1.44 17,757
01/21/2014 1.3701 1.3701 1.37 1.37 3,551
01/17/2014 1.4 1.449 1.36 1.36 19,079
01/16/2014 1.388 1.388 1.34 1.38 1,682
01/15/2014 1.3799 1.4501 1.32 1.36 23,362
01/14/2014 1.37 1.37 1.32 1.32 2,665
01/13/2014 1.327 1.38 1.32 1.32 6,425
01/10/2014 1.399 1.3999 1.31 1.31 9,400
01/09/2014 1.3201 1.3957 1.32 1.35 11,825
01/08/2014 1.384 1.39 1.33 1.34 4,568
01/07/2014 1.4 1.4 1.29 1.36 41,560
01/06/2014 1.419 1.419 1.419 1.419 165
01/03/2014 1.4 1.41 1.38 1.4099 24,247
01/02/2014 1.37 1.37 1.37 1.37 476
12/31/2013 1.405 1.43 1.33 1.33 2,529
12/30/2013 1.4 1.4 1.311 1.37 17,686
12/27/2013 1.38 1.4 1.38 1.38 16,211
12/26/2013 1.399 1.4444 1.38 1.39 3,897
12/24/2013 1.39 1.39 1.35 1.35 4,300
12/23/2013 1.36 1.3994 1.35 1.38 2,843
12/20/2013 1.39 1.4 1.3 1.4 84,758
12/19/2013 1.35 1.4 1.3495 1.4 11,743
12/18/2013 1.31 1.39 1.31 1.39 8,013
12/17/2013 1.32 1.35 1.3 1.32 13,914
12/16/2013 1.32 1.35 1.3 1.3 12,980
12/13/2013 1.353 1.36 1.31 1.32 6,418
12/12/2013 1.3201 1.39 1.3201 1.33 1,100
12/11/2013 1.34 1.37 1.33 1.37 2,299
12/10/2013 1.34 1.43 1.33 1.33 5,699
12/09/2013 1.4 1.4 1.35 1.39 5,636
12/06/2013 1.42 1.43 1.3614 1.4094 11,300
12/05/2013 1.36 1.4 1.36 1.4 1,817
12/04/2013 1.38 1.3993 1.3775 1.3993 6,217
12/03/2013 1.4 1.4 1.4 1.4 20,000
12/02/2013 1.424 1.43 1.41 1.41 3,070
11/29/2013 1.43 1.43 1.3101 1.42 5,200
11/27/2013 1.41 1.42 1.3501 1.42 10,898
11/26/2013 1.32 1.4 1.32 1.4 2,845
11/25/2013 1.36 1.4 1.3 1.4 6,738
11/22/2013 1.37 1.37 1.37 1.37 100
11/21/2013 1.45 1.45 1.3 1.39 23,579
11/20/2013 1.4 1.401 1.371 1.371 3,307
11/19/2013 1.4001 1.414 1.4001 1.412 17,334
11/18/2013 1.46 1.46 1.3964 1.42 2,488
11/15/2013 1.33 1.37 1.33 1.37 240
11/14/2013 1.37 1.37 1.37 1.37 100
11/13/2013 1.4 1.45 1.4 1.43 6,800
11/12/2013 1.4499 1.4499 1.4499 1.4499 1,000
11/11/2013 1.3001 1.35 1.3001 1.35 12,144
11/08/2013 1.361 1.361 1.32 1.33 19,400
11/07/2013 1.34 1.34 1.34 1.34 00
11/06/2013 1.36 1.36 1.32 1.34 5,600
11/05/2013 1.412 1.42 1.3628 1.3628 3,075
11/04/2013 1.34 1.35 1.33 1.35 7,613
11/01/2013 1.43 1.43 1.35 1.35 4,300
10/31/2013 1.4 1.4 1.4 1.4 00
10/30/2013 1.4 1.4 1.4 1.4 00
10/29/2013 1.4 1.4 1.35 1.4 6,402
10/28/2013 1.4 1.4001 1.4 1.4 4,152
10/25/2013 1.409 1.409 1.4 1.4 200
10/24/2013 1.43 1.43 1.429 1.43 4,252
10/23/2013 1.45 1.45 1.4 1.449 3,300
10/22/2013 1.47 1.47 1.47 1.47 00
10/21/2013 1.43 1.47 1.43 1.47 5,192
10/18/2013 1.402 1.45 1.4 1.45 5,549
10/17/2013 1.43 1.43 1.4 1.4 4,708
10/16/2013 1.401 1.43 1.401 1.43 950
10/15/2013 1.41 1.41 1.406 1.406 1,100
10/14/2013 1.4 1.4 1.4 1.4 548
10/11/2013 1.4 1.43 1.4 1.4 7,846
10/10/2013 1.37 1.4 1.37 1.4 3,100
10/09/2013 1.399 1.4 1.381 1.381 3,005
10/08/2013 1.4 1.4 1.4 1.4 00
10/07/2013 1.36 1.4 1.36 1.4 8,100
10/04/2013 1.35 1.35 1.35 1.35 491
10/03/2013 1.4 1.4 1.4 1.4 200
10/02/2013 1.4 1.4 1.4 1.4 2,100
10/01/2013 1.41 1.41 1.41 1.41 00
09/30/2013 1.41 1.41 1.41 1.41 00
09/27/2013 1.41 1.41 1.41 1.41 00
09/26/2013 1.35 1.4201 1.35 1.41 3,595
09/25/2013 1.369 1.37 1.35 1.35 5,400
09/24/2013 1.42 1.42 1.42 1.42 100
09/23/2013 1.43 1.43 1.43 1.43 2,048
09/20/2013 1.3541 1.43 1.3541 1.43 583
09/19/2013 1.46 1.46 1.35 1.39 36,052
09/18/2013 1.375 1.375 1.375 1.375 00
09/17/2013 1.375 1.375 1.375 1.375 250
09/16/2013 1.38 1.41 1.38 1.41 300
09/13/2013 1.43 1.43 1.38 1.38 800
09/12/2013 1.36 1.459 1.36 1.459 2,032
09/11/2013 1.375 1.4127 1.36 1.361 13,020
09/10/2013 1.3884 1.3884 1.35 1.36 3,900
09/09/2013 1.43 1.44 1.43 1.44 2,651
09/06/2013 1.3233 1.4 1.3233 1.4 1,780
09/05/2013 1.36 1.47 1.35 1.3617 12,400
09/04/2013 1.47 1.47 1.31 1.32 10,910
09/03/2013 1.47 1.47 1.47 1.47 230
08/30/2013 1.44 1.47 1.44 1.44 3,974
08/29/2013 1.47 1.47 1.35 1.459 400
08/28/2013 1.47 1.47 1.47 1.47 00
08/27/2013 1.47 1.47 1.47 1.47 2,550
08/26/2013 1.35 1.429 1.35 1.429 300
08/23/2013 1.4 1.4399 1.331 1.35 16,136
08/22/2013 1.44 1.44 1.44 1.44 200
08/21/2013 1.439 1.4399 1.439 1.4399 250
08/20/2013 1.44 1.44 1.43 1.44 768
08/19/2013 1.42 1.4399 1.4034 1.439 1,900
08/16/2013 1.4401 1.4401 1.4401 1.4401 500
08/15/2013 1.38 1.401 1.38 1.4 2,200
08/14/2013 1.45 1.4899 1.35 1.35 2,360
08/13/2013 1.5 1.5 1.5 1.5 300
08/12/2013 1.48 1.499 1.41 1.41 1,200
08/09/2013 1.49 1.5 1.425 1.5 1,200
08/08/2013 1.49 1.5 1.4301 1.5 5,660
08/07/2013 1.4801 1.4801 1.4801 1.4801 00
08/06/2013 1.48 1.4801 1.48 1.4801 9,735
08/05/2013 1.5 1.5 1.48 1.5 17,773
08/02/2013 1.5 1.5 1.43 1.5 14,550
08/01/2013 1.5 1.5 1.5 1.5 1,335
07/31/2013 1.49 1.5 1.49 1.5 700
07/30/2013 1.44 1.5 1.42 1.4999 24,151
07/29/2013 1.44 1.44 1.44 1.44 100
07/26/2013 1.45 1.45 1.3801 1.446 2,302
07/25/2013 1.49 1.49 1.4001 1.45 5,498
07/24/2013 1.5 1.5 1.32 1.47 17,209
07/23/2013 1.5 1.5 1.45 1.46 14,737
07/22/2013 1.48 1.5 1.45 1.5 2,875
07/19/2013 1.4 1.5 1.35 1.3538 6,016
07/18/2013 1.359 1.406 1.35 1.359 5,253
07/17/2013 1.38 1.49 1.38 1.4801 4,939
07/16/2013 1.44 1.45 1.301 1.35 10,835
07/15/2013 1.44 1.44 1.44 1.44 100
07/12/2013 1.44 1.44 1.439 1.44 2,600
07/11/2013 1.34 1.34 1.34 1.34 00
07/10/2013 1.34 1.34 1.34 1.34 00
07/09/2013 1.34 1.34 1.34 1.34 100
07/08/2013 1.3301 1.4215 1.3301 1.3401 400
07/05/2013 1.38 1.38 1.38 1.38 00
07/03/2013 1.38 1.38 1.38 1.38 00
07/02/2013 1.3 1.38 1.3 1.38 8,063
07/01/2013 1.31 1.31 1.31 1.31 100
06/28/2013 1.35 1.35 1.31 1.31 1,347
06/27/2013 1.4 1.4 1.31 1.395 2,947
06/26/2013 1.43 1.45 1.35 1.35 9,291
06/25/2013 1.4099 1.41 1.4099 1.41 314
06/24/2013 1.41 1.41 1.41 1.41 100
06/21/2013 1.44 1.45 1.42 1.42 1,571
06/20/2013 1.3501 1.3501 1.3501 1.3501 00
06/19/2013 1.42 1.42 1.35 1.3501 1,220
06/18/2013 1.36 1.429 1.36 1.423 25,459
06/17/2013 1.4 1.4 1.36 1.4 4,122
06/14/2013 1.42 1.439 1.42 1.439 314
06/13/2013 1.37 1.43 1.35 1.423 5,787
06/12/2013 1.44 1.44 1.44 1.44 300
06/11/2013 1.47 1.47 1.37 1.38 1,243
06/10/2013 1.47 1.47 1.47 1.47 300
06/07/2013 1.47 1.47 1.47 1.47 200
06/06/2013 1.399 1.46 1.36 1.45 8,639
06/05/2013 1.35 1.35 1.35 1.35 200
06/04/2013 1.35 1.35 1.35 1.35 00
06/03/2013 1.35 1.41 1.29 1.35 12,998
05/31/2013 1.41 1.516 1.4 1.4 10,400
05/30/2013 1.4001 1.4001 1.4001 1.4001 00
05/29/2013 1.4 1.4001 1.4 1.4001 600
05/28/2013 1.4001 1.4001 1.4001 1.4001 1,000
05/24/2013 1.4 1.4 1.4 1.4 00
05/23/2013 1.449 1.45 1.4 1.4 2,200
05/22/2013 1.47 1.47 1.46 1.47 1,200
05/21/2013 1.4 1.455 1.4 1.455 1,427
05/20/2013 1.51 1.51 1.45 1.454 4,860
05/17/2013 1.4999 1.4999 1.4999 1.4999 200
05/16/2013 1.4 1.4001 1.4 1.4001 988
05/15/2013 1.41 1.41 1.4 1.4 1,000
05/14/2013 1.44 1.44 1.44 1.44 00
05/13/2013 1.5 1.5 1.4 1.44 3,110
05/10/2013 1.4 1.506 1.4 1.506 300
05/09/2013 1.4 1.4 1.4 1.4 450
05/08/2013 1.41 1.45 1.4 1.41 9,398
05/07/2013 1.41 1.4315 1.41 1.4315 2,000
05/06/2013 1.351 1.55 1.344 1.41 6,490
05/03/2013 1.401 1.42 1.32 1.32 27,126
05/02/2013 1.401 1.401 1.4 1.4 1,000
05/01/2013 1.53 1.53 1.4899 1.4899 4,650
04/30/2013 1.49 1.49 1.49 1.49 840
04/29/2013 1.5 1.5 1.5 1.5 900
04/26/2013 1.52 1.52 1.52 1.52 300
04/25/2013 1.55 1.55 1.55 1.55 300
04/24/2013 1.5299 1.5299 1.5299 1.5299 00
04/23/2013 1.5299 1.5299 1.5299 1.5299 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?