Central Fed Corp (NQ: CFBK )

22.21 -0.04 (-0.18%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.174 8.174 7.855 8.121 633 +0.21(+2.68%)
Apr 29, 2014 7.962 8.121 7.855 7.908 2,399 -0.32(-3.85%)
Apr 28, 2014 8.227 8.227 7.962 8.225 834 -0.00(-0.03%)
Apr 25, 2014 8.492 8.492 8.174 8.227 1,680 -0.16(-1.90%)
Apr 24, 2014 8.545 8.863 8.227 8.386 11,317 +0.00(+0.00%)
Apr 23, 2014 8.227 8.492 8.121 8.386 4,415 +0.37(+4.64%)
Apr 22, 2014 8.226 8.227 8.015 8.015 1,708 -0.01(-0.07%)
Apr 21, 2014 8.020 8.020 8.020 8.020 248 +0.05(+0.67%)
Apr 17, 2014 7.962 7.967 7.967 7.967 414 -0.26(-3.16%)
Apr 15, 2014 8.174 8.226 8.226 8.226 0 +0.04(+0.49%)
Apr 14, 2014 8.225 8.225 8.186 8.186 229 +0.17(+2.14%)
Apr 11, 2014 8.226 8.227 8.015 8.015 471 -0.11(-1.31%)
Apr 10, 2014 7.975 8.121 7.975 8.121 395 -0.08(-0.96%)
Apr 09, 2014 8.227 8.227 8.155 8.200 452 -0.03(-0.33%)
Apr 08, 2014 8.227 8.227 8.227 8.227 2,449 +0.04(+0.52%)
Apr 07, 2014 7.962 8.227 7.855 8.184 3,542 +0.27(+3.42%)
Apr 04, 2014 8.227 8.227 7.914 7.914 753 -0.26(-3.18%)
Apr 03, 2014 7.802 8.227 7.802 8.174 1,909 +0.16(+1.99%)
Apr 02, 2014 8.015 8.227 7.962 8.015 2,144 -0.21(-2.57%)
Apr 01, 2014 8.222 8.226 7.908 8.226 3,850 +0.00(+0.06%)
Mar 31, 2014 7.962 8.227 7.962 8.222 3,477 +0.26(+3.27%)
Mar 28, 2014 8.111 8.111 7.962 7.962 487 +0.00(+0.00%)
Mar 27, 2014 7.855 8.068 7.855 7.962 1,990 +0.11(+1.35%)
Mar 26, 2014 8.226 8.226 7.855 7.855 1,240 -0.11(-1.33%)
Mar 25, 2014 7.962 7.962 7.962 7.962 97 -0.01(-0.07%)
Mar 24, 2014 8.227 8.227 7.967 7.967 493 -0.26(-3.16%)
Mar 21, 2014 8.439 9.023 7.908 8.227 6,693 -0.11(-1.27%)
Mar 20, 2014 8.492 8.492 8.333 8.333 2,026 -0.05(-0.63%)
Mar 19, 2014 8.492 8.492 8.068 8.386 4,114 +0.21(+2.60%)
Mar 18, 2014 7.873 8.333 7.873 8.174 3,897 +0.21(+2.67%)
Mar 17, 2014 7.802 8.015 7.696 7.962 1,782 -0.05(-0.66%)
Mar 13, 2014 8.121 8.014 8.014 8.014 546 -0.05(-0.66%)
Mar 12, 2014 7.643 8.119 7.590 8.067 397 +0.05(+0.66%)
Mar 11, 2014 7.962 8.015 7.696 8.015 2,578 +0.32(+4.14%)
Mar 10, 2014 7.696 8.121 7.484 7.696 5,387 +0.00(+0.00%)
Mar 07, 2014 8.333 8.333 7.643 7.696 4,534 -0.53(-6.45%)
Mar 06, 2014 8.758 8.970 8.174 8.227 12,949 -0.16(-1.90%)
Mar 05, 2014 8.386 9.448 7.962 8.386 19,114 +0.16(+1.94%)
Mar 04, 2014 7.749 8.227 7.577 8.227 17,161 +0.58(+7.64%)
Mar 03, 2014 7.802 7.802 7.643 7.643 734 -0.16(-2.04%)
Feb 28, 2014 7.696 7.802 7.430 7.802 942 +0.11(+1.39%)
Feb 27, 2014 7.696 7.696 7.483 7.696 1,666 -0.00(-0.01%)
Feb 26, 2014 7.749 7.749 7.643 7.696 629 +0.05(+0.69%)
Feb 25, 2014 7.802 7.802 7.643 7.643 904 +0.00(+0.00%)
Feb 24, 2014 7.537 7.802 7.537 7.643 7,500 +0.00(+0.01%)
Feb 21, 2014 7.643 7.643 7.589 7.643 2,827 -0.00(-0.01%)
Feb 20, 2014 7.537 7.643 7.165 7.643 3,364 +0.16(+2.13%)
Feb 19, 2014 7.431 7.484 7.325 7.483 4,804 -0.00(-0.01%)
Feb 18, 2014 7.643 7.643 7.218 7.484 3,884 -0.05(-0.70%)
Feb 14, 2014 7.537 7.536 7.536 7.536 37 +0.16(+2.15%)
Feb 13, 2014 7.537 7.537 7.218 7.378 685 -0.11(-1.41%)
Feb 12, 2014 7.431 7.643 7.218 7.483 5,657 +0.05(+0.71%)
Feb 11, 2014 7.430 7.430 7.430 7.430 37 +0.11(+1.44%)
Feb 10, 2014 7.218 7.537 7.165 7.325 1,978 +0.00(+0.01%)
Feb 07, 2014 7.165 7.588 7.006 7.324 1,524 -0.32(-4.17%)
Feb 06, 2014 7.590 7.643 7.165 7.643 2,296 -0.00(-0.01%)
Feb 05, 2014 7.589 7.643 7.589 7.643 263 +0.11(+1.41%)
Feb 04, 2014 7.590 7.643 7.431 7.537 2,145 +0.05(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.