Historical Stock Prices

CFBK 
$1.4
*  
0.0099
0.7%
Get CFBK Alerts
*Delayed - data as of Apr. 17, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 17-APR-2014 TO 17-APR-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.
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
02/27/2015 1.341 1.3699 1.33 1.3355 4,629
02/26/2015 1.34 1.38 1.33 1.33 5,669
02/25/2015 1.35 1.36 1.33 1.33 5,050
02/24/2015 1.35 1.37 1.34 1.34 11,940
02/23/2015 1.319 1.35 1.31 1.32 2,075
02/20/2015 1.301 1.34 1.3 1.3 4,600
02/19/2015 1.3 1.34 1.3 1.32 4,025
02/18/2015 1.302 1.32 1.3 1.3198 1,000
02/17/2015 1.3 1.35 1.3 1.3 11,488
02/13/2015 1.31 1.31 1.3 1.31 671
02/12/2015 1.34 1.37 1.3005 1.35 22,379
02/11/2015 1.33 1.37 1.33 1.37 400
02/10/2015 1.2601 1.36 1.2601 1.31 19,163
02/09/2015 1.27 1.3 1.26 1.29 10,587
02/06/2015 1.25 1.29 1.24 1.28 4,976
02/05/2015 1.25 1.3 1.24 1.3 14,043
02/04/2015 1.28 1.28 1.26 1.26 840
02/03/2015 1.26 1.3 1.25 1.29 6,481
02/02/2015 1.3 1.36 1.26 1.26 27,400
01/30/2015 1.27 1.33 1.25 1.25 33,624
01/29/2015 1.31 1.36 1.26 1.27 21,475
01/28/2015 1.31 1.33 1.29 1.3 8,850
01/27/2015 1.33 1.35 1.29 1.3 21,959
01/26/2015 1.35 1.35 1.31 1.31 2,675
01/23/2015 1.318 1.35 1.29 1.31 9,712
01/22/2015 1.33 1.33 1.33 1.33 110
01/21/2015 1.31 1.37 1.31 1.31 4,395
01/20/2015 1.3 1.34 1.29 1.34 515
01/16/2015 1.3799 1.3799 1.29 1.29 8,766
01/15/2015 1.335 1.335 1.3 1.3 11,400
01/14/2015 1.3 1.31 1.28 1.28 10,861
01/13/2015 1.29 1.29 1.27 1.28 23,392
01/12/2015 1.279 1.29 1.27 1.29 1,548
01/09/2015 1.3 1.36 1.26 1.28 17,579
01/08/2015 1.28 1.3699 1.28 1.3699 6,900
01/07/2015 1.349 1.35 1.27 1.33 30,458
01/06/2015 1.3 1.32 1.3 1.32 1,375
01/05/2015 1.29 1.33 1.25 1.28 4,425
01/02/2015 1.23 1.3114 1.23 1.3 1,500
12/31/2014 1.308 1.33 1.22 1.22 59,154
12/30/2014 1.3 1.34 1.3 1.3 18,606
12/29/2014 1.31 1.35 1.31 1.31 4,336
12/26/2014 1.27 1.35 1.176 1.3 93,889
12/24/2014 1.3599 1.3599 1.28 1.31 2,786
12/23/2014 1.33 1.38 1.26 1.31 47,176
12/22/2014 1.31 1.38 1.27 1.35 34,013
12/19/2014 1.439 1.439 1.26 1.26 89,169
12/18/2014 1.5 1.5 1.35 1.38 71,508
12/17/2014 1.45 1.5 1.42 1.5 21,045
12/16/2014 1.36 1.5 1.355 1.5 39,088
12/15/2014 1.34 1.36 1.34 1.36 46,484
12/12/2014 1.311 1.35 1.3 1.35 13,178
12/11/2014 1.349 1.35 1.349 1.35 5,606
12/10/2014 1.35 1.35 1.3171 1.35 6,458
12/09/2014 1.349 1.35 1.34 1.35 9,964
12/08/2014 1.35 1.35 1.314 1.35 21,062
12/05/2014 1.33 1.34 1.33 1.33 3,470
12/04/2014 1.35 1.35 1.34 1.34 11,484
12/03/2014 1.35 1.35 1.341 1.341 1,653
12/02/2014 1.34 1.35 1.31 1.34 3,724
12/01/2014 1.32 1.35 1.295 1.305 32,563
11/28/2014 1.3422 1.35 1.3201 1.35 1,180
11/26/2014 1.35 1.35 1.322 1.322 15,485
11/25/2014 1.3 1.35 1.3 1.313 7,821
11/24/2014 1.334 1.36 1.3 1.31 81,451
11/21/2014 1.43 1.44 1.3 1.32 25,617
11/20/2014 1.439 1.439 1.35 1.352 10,560
11/19/2014 1.32 1.36 1.31 1.36 2,700
11/18/2014 1.4 1.4 1.327 1.4 10,796
11/17/2014 1.44 1.44 1.44 1.44 500
11/14/2014 1.39 1.39 1.39 1.39 500
11/13/2014 1.35 1.39 1.32 1.39 6,883
11/12/2014 1.35 1.39 1.32 1.39 10,887
11/11/2014 1.35 1.419 1.35 1.41 62,481
11/10/2014 1.42 1.42 1.33 1.34 7,196
11/07/2014 1.28 1.44 1.28 1.43 8,107
11/06/2014 1.29 1.2999 1.2501 1.2896 4,400
11/05/2014 1.26 1.26 1.26 1.26 00
11/04/2014 1.26 1.3 1.26 1.26 11,635
11/03/2014 1.29 1.29 1.27 1.276 16,900
10/31/2014 1.24 1.3899 1.2 1.29 14,357
10/30/2014 1.295 1.3 1.26 1.26 5,750
10/29/2014 1.2999 1.3 1.2999 1.3 4,586
10/28/2014 1.3 1.3 1.3 1.3 2,100
10/27/2014 1.3 1.35 1.3 1.3 12,091
10/24/2014 1.3 1.3 1.2799 1.2999 19,072
10/23/2014 1.3 1.34 1.27 1.3 146,956
10/22/2014 1.37 1.37 1.34 1.34 5,300
10/21/2014 1.37 1.37 1.37 1.37 5,000
10/20/2014 1.35 1.409 1.35 1.3799 9,100
10/17/2014 1.3799 1.3799 1.3799 1.3799 00
10/16/2014 1.3799 1.3799 1.3799 1.3799 162
10/15/2014 1.31 1.31 1.31 1.31 200
10/14/2014 1.419 1.419 1.32 1.3799 902
10/13/2014 1.37 1.37 1.37 1.37 2,773
10/10/2014 1.37 1.37 1.37 1.37 1,501
10/09/2014 1.3899 1.3899 1.3899 1.3899 160
10/08/2014 1.3899 1.3899 1.37 1.37 1,158
10/07/2014 1.39 1.39 1.37 1.37 1,500
10/06/2014 1.37 1.39 1.37 1.39 1,754
10/03/2014 1.35 1.37 1.34 1.37 14,500
10/02/2014 1.34 1.34 1.34 1.34 115
10/01/2014 1.3462 1.37 1.32 1.3399 10,413
09/30/2014 1.3699 1.3699 1.32 1.33 4,064
09/29/2014 1.38 1.38 1.3499 1.3499 754
09/26/2014 1.41 1.4199 1.36 1.37 7,300
09/25/2014 1.43 1.45 1.4299 1.43 5,000
09/24/2014 1.4204 1.43 1.4093 1.4199 64,439
09/23/2014 1.42 1.4478 1.4 1.4478 4,700
09/22/2014 1.4001 1.4001 1.4 1.4 300
09/19/2014 1.42 1.42 1.39 1.39 387
09/18/2014 1.39 1.39 1.3832 1.3832 1,300
09/17/2014 1.42 1.42 1.42 1.42 00
09/16/2014 1.33 1.4399 1.33 1.42 9,525
09/15/2014 1.4202 1.4202 1.4202 1.4202 310
09/12/2014 1.39 1.39 1.39 1.39 121
09/11/2014 1.43 1.45 1.4064 1.4064 58,841
09/10/2014 1.4499 1.4499 1.4499 1.4499 112
09/09/2014 1.4446 1.4446 1.411 1.411 614
09/08/2014 1.41 1.45 1.41 1.45 5,867
09/05/2014 1.41 1.43 1.38 1.43 12,800
09/04/2014 1.416 1.44 1.4 1.41 6,585
09/03/2014 1.42 1.42 1.41 1.42 9,200
09/02/2014 1.45 1.45 1.4269 1.4269 200
08/29/2014 1.45 1.45 1.4101 1.42 6,304
08/28/2014 1.42 1.42 1.4199 1.42 3,320
08/27/2014 1.45 1.45 1.42 1.42 4,000
08/26/2014 1.4495 1.4495 1.4495 1.4495 198
08/25/2014 1.45 1.45 1.45 1.45 400
08/22/2014 1.4699 1.47 1.4036 1.45 7,525
08/21/2014 1.43 1.43 1.35 1.43 15,909
08/20/2014 1.41 1.45 1.38 1.43 26,900
08/19/2014 1.441 1.46 1.41 1.43 15,390
08/18/2014 1.5 1.5 1.42 1.44 114,118
08/15/2014 1.5 1.5 1.4499 1.46 30,828
08/14/2014 1.4 1.42 1.38 1.38 1,232
08/13/2014 1.4 1.4 1.4 1.4 4,500
08/12/2014 1.4 1.4 1.38 1.38 11,800
08/11/2014 1.4 1.4 1.38 1.38 6,238
08/08/2014 1.43 1.43 1.4 1.422 10,226
08/07/2014 1.43 1.43 1.41 1.42 2,266
08/06/2014 1.43 1.43 1.43 1.43 314
08/05/2014 1.43 1.43 1.37 1.42 24,239
08/04/2014 1.43 1.43 1.42 1.43 5,000
08/01/2014 1.4899 1.4899 1.42 1.424 5,228
07/31/2014 1.411 1.46 1.4 1.4599 2,450
07/30/2014 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
*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?