CF Bankshares Inc CFBK
NASDAQ · Amerika Birleşik Devletleri · Finans
$33,88-0,03 (-%0,10)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33,88 | -%0,12 | $33,92 | $34,19 | $33,37 | 33,40K |
| 2026-09-30 | $33,92 | -%0,62 | $34,17 | $34,57 | $33,72 | 32,30K |
| 2026-09-29 | $34,13 | -%0,35 | $34,22 | $34,67 | $33,95 | 39,50K |
| 2026-09-28 | $34,25 | -%0,75 | $34,51 | $34,60 | $34,12 | 35,30K |
| 2026-09-25 | $34,51 | +%1,17 | $34,20 | $34,70 | $34,20 | 49,40K |
| 2026-09-24 | $34,11 | +%0,59 | $34,01 | $34,35 | $33,90 | 33,80K |
| 2026-09-23 | $33,91 | -%1,42 | $34,30 | $34,44 | $33,72 | 32,10K |
| 2026-09-22 | $34,40 | -%0,17 | $34,45 | $34,98 | $34,30 | 37,80K |
| 2026-09-21 | $34,46 | -%0,12 | $34,54 | $34,72 | $34,30 | 22,60K |
| 2026-09-18 | $34,50 | -%0,98 | $34,69 | $34,83 | $34,40 | 51,30K |
| 2026-09-17 | $34,84 | -%0,06 | $35,06 | $35,08 | $34,08 | 37,10K |
| 2026-09-16 | $34,86 | -%1,33 | $35,31 | $35,42 | $34,59 | 45,10K |
| 2026-09-15 | $35,33 | +%0,11 | $35,25 | $35,54 | $35,10 | 35,90K |
| 2026-09-14 | $35,29 | +%0,31 | $38,11 | $38,11 | $35,00 | 60,40K |
| 2026-09-11 | $35,18 | -%0,76 | $35,69 | $36,00 | $35,07 | 34,90K |
| 2026-09-10 | $35,45 | -%0,37 | $35,32 | $35,64 | $35,25 | 26,00K |
| 2026-09-09 | $35,58 | -%0,42 | $35,70 | $35,79 | $35,21 | 38,40K |
| 2026-09-08 | $35,73 | +%0,08 | $35,67 | $36,09 | $35,60 | 21,90K |
| 2026-09-04 | $35,70 | +%1,51 | $35,02 | $35,95 | $34,90 | 47,50K |
| 2026-09-03 | $35,17 | +%0,31 | $35,24 | $35,70 | $35,17 | 19,90K |
| 2026-09-02 | $35,06 | +%1,18 | $34,67 | $35,46 | $34,67 | 45,10K |
| 2026-09-01 | $34,65 | +%0,26 | $34,69 | $34,80 | $34,33 | 23,70K |
| 2026-08-31 | $34,56 | -%0,46 | $34,75 | $34,86 | $34,45 | 21,40K |
| 2026-08-28 | $34,72 | +%0,70 | $34,43 | $35,12 | $34,41 | 15,40K |
| 2026-08-27 | $34,48 | -%0,32 | $34,54 | $34,57 | $34,03 | 34,50K |
| 2026-08-26 | $34,59 | -%0,20 | $34,66 | $34,79 | $34,43 | 21,30K |
| 2026-08-25 | $34,66 | -%0,32 | $34,75 | $35,00 | $34,49 | 20,60K |
| 2026-08-24 | $34,77 | +%0,49 | $34,52 | $35,18 | $34,50 | 42,80K |
| 2026-08-21 | $34,60 | +%0,23 | $34,73 | $34,90 | $33,84 | 124,50K |
| 2026-08-20 | $34,52 | -%0,46 | $34,41 | $34,68 | $34,06 | 43,70K |
| 2026-08-19 | $34,68 | -%2,86 | $35,89 | $35,89 | $34,60 | 69,60K |
| 2026-08-18 | $35,70 | -%0,61 | $36,04 | $36,05 | $35,43 | 42,20K |
| 2026-08-17 | $35,92 | -%0,36 | $36,05 | $36,27 | $35,22 | 26,80K |
| 2026-08-14 | $36,05 | -%0,22 | $36,25 | $36,37 | $35,51 | 29,50K |
| 2026-08-13 | $36,13 | +%1,01 | $36,70 | $36,70 | $35,99 | 51,60K |
| 2026-08-12 | $35,77 | +%0,59 | $35,62 | $36,25 | $35,62 | 45,80K |
| 2026-08-11 | $35,56 | +%0,82 | $35,39 | $36,01 | $35,29 | 29,60K |
| 2026-08-10 | $35,27 | -%1,95 | $35,99 | $36,11 | $35,17 | 43,20K |
| 2026-08-07 | $35,97 | -%0,64 | $36,27 | $36,50 | $35,50 | 37,70K |
| 2026-08-06 | $36,20 | +%2,23 | $35,53 | $36,26 | $35,50 | 168,00K |
| 2026-08-05 | $35,41 | -%0,53 | $35,81 | $35,81 | $35,34 | 29,70K |
| 2026-08-04 | $35,60 | -%0,08 | $35,64 | $36,20 | $35,05 | 49,90K |
| 2026-08-03 | $35,63 | +%0,20 | $35,73 | $36,50 | $35,56 | 75,80K |
| 2026-07-31 | $35,56 | -%0,73 | $36,00 | $36,39 | $35,42 | 61,60K |
| 2026-07-30 | $35,82 | -%1,35 | $36,03 | $36,54 | $35,57 | 66,10K |
| 2026-07-29 | $36,31 | +%0,69 | $36,15 | $36,64 | $35,65 | 76,20K |
| 2026-07-28 | $36,06 | +%6,03 | $35,54 | $36,95 | $34,80 | 103,50K |
| 2026-07-27 | $34,01 | +%1,70 | $33,64 | $35,50 | $33,51 | 228,20K |
| 2026-07-24 | $33,44 | +%2,36 | $32,85 | $33,83 | $32,71 | 41,20K |
| 2026-07-23 | $32,67 | +%0,03 | $32,50 | $32,69 | $32,20 | 48,30K |
| 2026-07-22 | $32,66 | -%1,06 | $32,97 | $33,29 | $32,51 | 57,20K |
| 2026-07-21 | $33,01 | -%0,42 | $33,07 | $33,50 | $32,80 | 37,10K |
| 2026-07-20 | $33,15 | +%0,09 | $33,09 | $33,24 | $32,40 | 42,10K |
| 2026-07-17 | $33,12 | -%0,42 | $33,17 | $33,27 | $32,68 | 53,70K |
| 2026-07-16 | $33,26 | +%1,22 | $32,85 | $34,00 | $32,76 | 133,70K |
| 2026-07-15 | $32,86 | +%1,42 | $32,41 | $33,83 | $32,41 | 49,40K |
| 2026-07-14 | $32,40 | +%1,00 | $32,25 | $32,70 | $32,12 | 58,10K |
| 2026-07-13 | $32,08 | +%1,07 | $31,65 | $32,27 | $31,65 | 59,00K |
| 2026-07-10 | $31,74 | +%1,18 | $31,40 | $31,91 | $31,40 | 23,90K |
| 2026-07-09 | $31,37 | +%0,90 | $31,05 | $31,75 | $31,00 | 32,80K |
| 2026-07-08 | $31,09 | -%1,74 | $31,62 | $32,04 | $31,00 | 81,10K |
| 2026-07-07 | $31,64 | +%0,41 | $31,58 | $32,01 | $31,00 | 69,90K |
| 2026-07-06 | $31,51 | -%1,04 | $32,11 | $32,33 | $31,41 | 116,10K |
| 2026-07-02 | $31,84 | -%3,22 | $33,04 | $33,39 | $31,61 | 59,50K |
| 2026-07-01 | $32,90 | +%0,40 | $32,83 | $33,56 | $31,90 | 85,10K |
| 2026-06-30 | $32,77 | +%4,33 | $31,52 | $33,09 | $31,32 | 191,70K |
| 2026-06-29 | $31,41 | +%0,03 | $31,21 | $31,64 | $31,10 | 111,50K |
| 2026-06-26 | $31,40 | -%0,35 | $31,72 | $31,92 | $31,32 | 321,40K |
| 2026-06-25 | $31,51 | +%1,12 | $31,34 | $31,81 | $31,10 | 206,30K |
| 2026-06-24 | $31,16 | +%1,50 | $30,85 | $31,68 | $30,59 | 159,70K |
| 2026-06-23 | $30,70 | +%1,99 | $30,25 | $30,82 | $30,05 | 171,70K |
| 2026-06-22 | $30,10 | +%0,33 | $30,07 | $30,55 | $29,75 | 63,00K |
| 2026-06-18 | $30,00 | +%0,44 | $30,28 | $30,44 | $29,90 | 111,80K |
| 2026-06-17 | $29,87 | -%1,97 | $30,74 | $31,31 | $29,75 | 62,50K |
| 2026-06-16 | $30,47 | -%0,29 | $30,71 | $31,50 | $30,40 | 40,80K |
| 2026-06-15 | $30,56 | -%2,24 | $31,42 | $31,70 | $30,44 | 41,00K |
| 2026-06-12 | $31,26 | +%3,34 | $30,35 | $31,66 | $30,35 | 62,50K |
| 2026-06-11 | $30,25 | +%0,33 | $30,38 | $30,56 | $30,00 | 70,50K |
| 2026-06-10 | $30,15 | +%0,17 | $30,39 | $30,82 | $30,01 | 85,20K |
| 2026-06-09 | $30,10 | +%0,67 | $29,96 | $31,00 | $29,61 | 90,10K |
| 2026-06-08 | $29,90 | +%2,01 | $29,58 | $30,49 | $29,58 | 72,00K |
| 2026-06-05 | $29,31 | +%1,63 | $28,89 | $29,60 | $28,89 | 83,00K |
| 2026-06-04 | $28,84 | +%1,66 | $28,75 | $29,25 | $28,70 | 63,00K |
| 2026-06-03 | $28,37 | -%1,53 | $28,71 | $28,84 | $28,30 | 24,00K |
| 2026-06-02 | $28,81 | +%1,30 | $28,41 | $29,25 | $28,41 | 40,10K |
| 2026-06-01 | $28,44 | -%0,28 | $28,52 | $28,84 | $28,19 | 28,20K |
| 2026-05-29 | $28,52 | -%0,63 | $28,94 | $29,12 | $28,52 | 59,40K |
| 2026-05-28 | $28,70 | %0,00 | $28,72 | $28,85 | $28,40 | 27,30K |
| 2026-05-27 | $28,70 | +%1,92 | $28,24 | $29,17 | $28,24 | 27,50K |
| 2026-05-26 | $28,16 | +%0,90 | $28,18 | $28,47 | $27,96 | 22,40K |