Yahoo

Correo

U.S. markets open in 1 hour 38 minutes

F S&P 500
5,045.00
-4.00(-0.08%)
F Dow Jones
37,976.00
-31.00(-0.08%)
F Nasdaq
17,500.50
-46.75(-0.27%)
E-mini Russell 2000 Index Futur
1,955.70
-2.40(-0.12%)
Petróleo
82.29
-0.44(-0.53%)
Oro
2,392.50
-5.50(-0.23%)

CF Bankshares Inc. (CFBK)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

18.54

0.00

(0.00%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

19 abr 2023 - 19 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
18 abr 2024	18.69	18.69	18.54	18.54	18.54	3,500
17 abr 2024	18.55	18.58	18.54	18.54	18.54	1,400
17 abr 2024	0.06 Dividendo
16 abr 2024	18.66	18.66	18.60	18.64	18.58	1,300
15 abr 2024	18.60	18.66	18.60	18.66	18.60	1,000
12 abr 2024	18.67	18.71	18.60	18.63	18.57	3,300
11 abr 2024	18.66	18.68	18.66	18.66	18.60	1,100
10 abr 2024	18.82	18.82	18.75	18.75	18.69	2,400
09 abr 2024	18.82	18.82	18.81	18.81	18.75	500
08 abr 2024	18.81	18.97	18.81	18.97	18.91	1,300
05 abr 2024	18.82	18.82	18.68	18.80	18.74	20,900
04 abr 2024	19.05	19.05	19.00	19.00	18.94	1,400
03 abr 2024	19.02	19.03	19.00	19.00	18.94	6,800
02 abr 2024	19.40	19.40	19.05	19.09	19.03	25,300
01 abr 2024	19.97	20.00	19.38	19.45	19.39	77,300
28 mar 2024	20.01	20.23	19.70	19.97	19.91	56,200
27 mar 2024	20.19	20.19	20.19	20.19	20.13	900
26 mar 2024	19.76	19.76	19.38	19.75	19.69	5,400
25 mar 2024	19.83	19.83	19.83	19.83	19.77	400
22 mar 2024	20.00	20.00	19.66	19.83	19.77	2,500
21 mar 2024	20.25	20.25	19.73	20.20	20.13	4,400
20 mar 2024	20.25	20.34	20.11	20.12	20.06	7,800
19 mar 2024	20.20	20.27	20.20	20.27	20.20	1,200
18 mar 2024	20.57	20.75	20.32	20.50	20.43	4,600
15 mar 2024	21.18	21.18	20.66	20.66	20.59	6,900
14 mar 2024	21.11	21.46	20.98	20.98	20.91	2,300
13 mar 2024	21.41	21.45	20.95	21.11	21.04	1,700
12 mar 2024	21.69	21.69	21.69	21.69	21.62	400
11 mar 2024	21.50	21.70	21.40	21.69	21.62	1,700
08 mar 2024	21.54	21.72	21.54	21.72	21.65	1,500
07 mar 2024	21.72	21.75	21.42	21.54	21.47	1,700
06 mar 2024	21.70	21.70	21.44	21.49	21.42	1,300
05 mar 2024	21.58	21.91	21.50	21.50	21.43	2,400
04 mar 2024	21.50	21.75	21.50	21.59	21.52	2,000
01 mar 2024	21.85	21.85	21.85	21.85	21.78	-
29 feb 2024	21.80	21.93	21.60	21.85	21.78	2,000
28 feb 2024	21.55	21.55	21.55	21.55	21.48	-
27 feb 2024	21.40	21.55	21.40	21.55	21.48	700
26 feb 2024	21.76	21.76	21.40	21.60	21.53	1,600
23 feb 2024	21.80	21.80	21.50	21.50	21.43	4,800
22 feb 2024	21.80	21.80	21.50	21.50	21.43	1,300
21 feb 2024	21.25	21.50	21.25	21.49	21.42	4,800
20 feb 2024	21.53	21.80	21.34	21.34	21.27	1,000
16 feb 2024	21.38	21.70	21.00	21.70	21.63	1,400
15 feb 2024	21.38	21.38	21.38	21.38	21.31	-
14 feb 2024	21.05	21.38	21.02	21.38	21.31	1,900
13 feb 2024	21.28	21.28	20.95	21.05	20.98	4,100
12 feb 2024	21.40	21.40	19.15	21.00	20.93	51,600
09 feb 2024	21.45	21.76	21.45	21.76	21.69	700
08 feb 2024	21.46	21.77	21.26	21.60	21.53	1,700
07 feb 2024	21.64	21.78	21.00	21.78	21.71	4,600
06 feb 2024	21.79	21.79	21.79	21.79	21.72	500
05 feb 2024	21.79	21.79	21.79	21.79	21.72	-
02 feb 2024	21.51	21.90	21.50	21.79	21.72	36,200
01 feb 2024	21.70	21.70	21.70	21.70	21.63	600
31 ene 2024	21.74	21.93	21.74	21.79	21.72	1,200
30 ene 2024	21.93	21.93	21.93	21.93	21.86	300
29 ene 2024	21.75	21.93	21.56	21.93	21.86	1,100
26 ene 2024	21.57	21.95	21.57	21.95	21.88	2,500
25 ene 2024	21.70	21.91	21.50	21.81	21.74	3,500
24 ene 2024	21.80	21.80	21.80	21.80	21.73	1,000
23 ene 2024	21.70	21.70	21.70	21.70	21.63	-
22 ene 2024	21.90	21.90	21.50	21.70	21.63	1,300
19 ene 2024	21.90	21.90	21.90	21.90	21.83	300
18 ene 2024	21.50	22.00	21.34	21.90	21.83	2,700
17 ene 2024	21.00	21.50	21.00	21.50	21.43	1,400
16 ene 2024	20.45	20.89	20.45	20.89	20.82	1,600
12 ene 2024	20.58	20.80	20.29	20.80	20.73	2,300
12 ene 2024	0.06 Dividendo
11 ene 2024	20.50	20.56	20.32	20.32	20.19	2,400
10 ene 2024	20.40	20.40	20.40	20.40	20.27	-
09 ene 2024	20.40	20.40	20.40	20.40	20.27	1,400
08 ene 2024	20.01	20.40	20.00	20.40	20.27	2,600
05 ene 2024	20.50	20.55	20.45	20.50	20.37	4,500
04 ene 2024	19.10	20.01	19.10	20.01	19.89	1,600
03 ene 2024	19.70	20.32	19.70	20.32	20.19	900
02 ene 2024	19.83	20.00	19.12	19.70	19.58	6,900
29 dic 2023	19.50	20.00	19.50	19.50	19.38	2,400
28 dic 2023	19.49	19.49	19.27	19.40	19.28	4,800
27 dic 2023	19.20	19.39	18.95	19.39	19.27	3,200
26 dic 2023	19.22	19.22	19.22	19.22	19.10	-
22 dic 2023	19.01	19.22	19.00	19.22	19.10	5,700
21 dic 2023	18.54	19.22	18.53	19.16	19.04	7,300
20 dic 2023	17.57	18.46	17.57	18.44	18.33	7,100
19 dic 2023	17.62	17.80	17.29	17.52	17.41	3,800
18 dic 2023	17.05	17.65	17.05	17.65	17.54	2,300
15 dic 2023	16.53	17.85	16.50	17.85	17.74	23,000
14 dic 2023	16.84	17.44	16.41	16.93	16.83	4,000
13 dic 2023	16.75	17.43	16.02	16.28	16.18	14,500
12 dic 2023	16.00	16.80	16.00	16.46	16.36	3,300
11 dic 2023	16.51	16.93	16.32	16.50	16.40	2,800
08 dic 2023	16.80	17.27	16.51	16.67	16.57	3,100
07 dic 2023	16.80	16.80	16.80	16.80	16.70	500
06 dic 2023	16.54	16.80	16.54	16.77	16.67	19,200
05 dic 2023	16.63	16.63	16.63	16.63	16.53	1,100
04 dic 2023	16.97	16.97	16.51	16.63	16.53	2,600
01 dic 2023	16.99	17.00	16.99	17.00	16.90	1,400
30 nov 2023	16.00	16.00	16.00	16.00	15.90	100
29 nov 2023	16.05	16.05	16.00	16.00	15.90	5,800
28 nov 2023	16.05	16.07	16.05	16.07	15.97	1,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,045.00-4.00(-0.08%)

F Dow Jones37,976.00-31.00(-0.08%)

F Nasdaq17,500.50-46.75(-0.27%)

E-mini Russell 2000 Index Futur1,955.70-2.40(-0.12%)

Petróleo82.29-0.44(-0.53%)

Oro2,392.50-5.50(-0.23%)

CF Bankshares Inc. (CFBK)

F S&P 500
5,045.00
-4.00(-0.08%)

F Dow Jones
37,976.00
-31.00(-0.08%)

F Nasdaq
17,500.50
-46.75(-0.27%)

E-mini Russell 2000 Index Futur
1,955.70
-2.40(-0.12%)

Petróleo
82.29
-0.44(-0.53%)

Oro
2,392.50
-5.50(-0.23%)