Central Federal Corporation Historical Stock Prices

CFBK 
$1.4401
*  
0.0198
1.36%
Get CFBK Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading CFBK now
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 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.44  1.4688  1.44  1.4401 4,100
07/29/2014 1.44 1.468 1.44 1.4599 5,038
07/28/2014 1.41 1.4982 1.41 1.46 11,114
07/25/2014 1.42 1.47 1.41 1.4301 32,084
07/24/2014 1.46 1.502 1.42 1.4201 179,394
07/23/2014 1.47 1.48 1.44 1.46 22,039
07/22/2014 1.48 1.5 1.41 1.44 29,893
07/21/2014 1.45 1.52 1.45 1.47 28,971
07/18/2014 1.49 1.49 1.45 1.4786 3,020
07/17/2014 1.5 1.5 1.48 1.48 4,533
07/16/2014 1.49 1.52 1.45 1.5 16,855
07/15/2014 1.48 1.48 1.48 1.48 440
07/14/2014 1.46 1.51 1.46 1.51 114,900
07/11/2014 1.45 1.5179 1.45 1.5179 2,300
07/10/2014 1.485 1.485 1.46 1.48 4,200
07/09/2014 1.52 1.52 1.5 1.5 400
07/08/2014 1.45 1.48 1.45 1.47 6,400
07/07/2014 1.505 1.505 1.46 1.49 6,840
07/03/2014 1.49 1.49 1.45 1.48 5,244
07/02/2014 1.38 1.4797 1.38 1.4797 11,800
07/01/2014 1.48 1.51 1.48 1.4964 3,015
06/30/2014 1.48 1.52 1.48 1.48 72,253
06/27/2014 1.5 1.5 1.48 1.48 600
06/26/2014 1.5049 1.5099 1.48 1.49 2,504
06/25/2014 1.48 1.51 1.48 1.51 4,302
06/24/2014 1.4801 1.4821 1.48 1.48 8,316
06/23/2014 1.48 1.48 1.48 1.48 278
06/20/2014 1.47 1.4998 1.46 1.46 3,855
06/19/2014 1.4998 1.4998 1.4998 1.4998 00
06/18/2014 1.5 1.52 1.48 1.4998 14,198
06/17/2014 1.5199 1.5199 1.5 1.5 400
06/16/2014 1.5199 1.5199 1.5199 1.5199 204
06/13/2014 1.45 1.51 1.45 1.5 25,729
06/12/2014 1.46 1.49 1.46 1.49 3,800
06/11/2014 1.51 1.51 1.46 1.5 1,876
06/10/2014 1.499 1.4999 1.46 1.49 1,350
06/09/2014 1.5092 1.5092 1.5092 1.5092 200
06/06/2014 1.5497 1.5497 1.45 1.47 22,750
06/05/2014 1.52 1.52 1.49 1.51 252,200
06/04/2014 1.5199 1.5199 1.5199 1.5199 00
06/03/2014 1.51 1.52 1.48 1.5199 14,499
06/02/2014 1.5099 1.51 1.5099 1.51 1,200
05/30/2014 1.5 1.51 1.5 1.51 2,400
05/29/2014 1.54 1.54 1.51 1.51 205,922
05/28/2014 1.46 1.55 1.45 1.51 17,404
05/27/2014 1.49 1.51 1.48 1.51 15,100
05/23/2014 1.4899 1.4899 1.4899 1.4899 00
05/22/2014 1.4996 1.4996 1.451 1.4899 1,400
05/21/2014 1.46 1.49 1.45 1.49 1,350
05/20/2014 1.48 1.5 1.45 1.4996 2,204
05/19/2014 1.4512 1.4799 1.4512 1.4799 305
05/16/2014 1.43 1.5 1.4 1.5 28,800
05/15/2014 1.4 1.46 1.4 1.46 4,700
05/14/2014 1.47 1.47 1.47 1.47 100
05/13/2014 1.4796 1.4796 1.4696 1.4696 882
05/12/2014 1.47 1.47 1.43 1.47 3,982
05/09/2014 1.45 1.46 1.4499 1.46 1,300
05/08/2014 1.4899 1.4899 1.4899 1.4899 225
05/07/2014 1.5399 1.54 1.43 1.4696 17,945
05/06/2014 1.481 1.52 1.42 1.42 56,373
05/05/2014 1.461 1.472 1.46 1.472 6,766
05/02/2014 1.4654 1.5299 1.45 1.47 5,968
05/01/2014 1.48 1.48 1.45 1.4601 6,429
04/30/2014 1.54 1.54 1.48 1.53 3,360
04/29/2014 1.5 1.53 1.48 1.49 12,737
04/28/2014 1.55 1.55 1.5 1.5496 4,431
04/25/2014 1.6 1.6 1.54 1.55 8,918
04/24/2014 1.61 1.6699 1.55 1.58 60,070
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
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 Brokers before you trade

Want to trade FX?