Central Fed Cp (NQ: CFBK )

19.97 -0.22 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 7.170 7.212 7.052 7.212 220 +0.15(+2.12%)
Nov 26, 2014 7.212 7.062 7.062 7.062 2,901 +0.05(+0.69%)
Nov 25, 2014 6.944 7.212 6.944 7.014 1,464 +0.02(+0.23%)
Nov 24, 2014 7.126 7.265 6.944 6.998 15,247 -0.05(-0.76%)
Nov 21, 2014 7.640 7.692 6.944 7.051 4,795 -0.17(-2.37%)
Nov 20, 2014 7.686 7.687 7.212 7.222 1,976 -0.04(-0.59%)
Nov 19, 2014 7.051 7.265 6.998 7.265 505 -0.21(-2.86%)
Nov 18, 2014 7.479 7.479 7.089 7.479 2,021 -0.21(-2.78%)
Nov 17, 2014 7.692 7.692 7.692 7.692 93 +0.27(+3.60%)
Nov 14, 2014 7.425 7.425 7.425 7.425 93 +0.00(+0.00%)
Nov 13, 2014 7.212 7.425 7.051 7.425 1,288 +0.00(+0.00%)
Nov 12, 2014 7.212 7.425 7.051 7.425 2,038 -0.11(-1.42%)
Nov 11, 2014 7.212 7.580 7.212 7.532 11,696 +0.37(+5.22%)
Nov 10, 2014 7.585 7.585 7.105 7.158 1,347 -0.48(-6.29%)
Nov 07, 2014 6.838 7.692 6.838 7.639 1,517 +0.75(+10.89%)
Nov 06, 2014 6.891 6.944 6.678 6.889 823 +0.16(+2.35%)
Nov 04, 2014 6.731 6.731 6.731 6.731 2,171 -0.09(-1.25%)
Nov 03, 2014 6.890 6.891 6.784 6.816 3,163 -0.07(-1.09%)
Oct 31, 2014 6.624 7.425 6.410 6.891 2,687 +0.16(+2.38%)
Oct 30, 2014 6.918 6.944 6.731 6.731 1,076 -0.21(-3.08%)
Oct 29, 2014 6.944 6.944 6.944 6.944 858 +0.00(+0.00%)
Oct 28, 2014 6.944 6.944 6.944 6.944 393 +0.00(+0.00%)
Oct 27, 2014 6.944 7.212 6.944 6.944 2,263 +0.00(+0.01%)
Oct 24, 2014 6.944 6.944 6.837 6.944 3,570 -0.00(-0.01%)
Oct 23, 2014 6.944 7.158 6.784 6.944 27,510 -0.21(-2.99%)
Oct 22, 2014 7.318 7.318 7.158 7.158 992 -0.16(-2.19%)
Oct 21, 2014 7.318 7.318 7.318 7.318 936 -0.05(-0.72%)
Oct 20, 2014 7.212 7.527 7.212 7.371 1,703 +0.00(+0.00%)
Oct 16, 2014 7.371 7.371 7.371 7.371 30 +0.37(+5.34%)
Oct 15, 2014 6.998 6.998 6.998 6.998 37 -0.37(-5.07%)
Oct 14, 2014 7.580 7.580 7.051 7.371 168 +0.05(+0.72%)
Oct 13, 2014 7.318 7.318 7.318 7.318 519 +0.00(+0.00%)
Oct 10, 2014 7.318 7.318 7.318 7.318 280 -0.11(-1.43%)
Oct 09, 2014 7.425 7.425 7.425 7.425 29 +0.11(+1.45%)
Oct 08, 2014 7.425 7.425 7.318 7.318 216 +0.00(+0.00%)
Oct 07, 2014 7.425 7.425 7.318 7.318 280 -0.11(-1.44%)
Oct 06, 2014 7.318 7.425 7.318 7.425 328 +0.11(+1.46%)
Oct 03, 2014 7.212 7.318 7.158 7.318 2,714 +0.16(+2.24%)
Oct 02, 2014 7.158 7.158 7.158 7.158 21 +0.00(+0.01%)
Oct 01, 2014 7.191 7.318 7.051 7.158 1,949 +0.05(+0.74%)
Sep 30, 2014 7.318 7.318 7.051 7.105 760 -0.11(-1.47%)
Sep 29, 2014 7.372 7.372 7.211 7.211 141 -0.11(-1.47%)
Sep 26, 2014 7.532 7.585 7.265 7.318 1,366 -0.32(-4.20%)
Sep 25, 2014 7.639 7.746 7.638 7.639 936 +0.05(+0.71%)
Sep 24, 2014 7.588 7.639 7.528 7.585 12,062 -0.15(-1.93%)
Sep 23, 2014 7.585 7.734 7.479 7.734 879 +0.26(+3.41%)
Sep 22, 2014 7.479 7.479 7.479 7.479 56 +0.05(+0.72%)
Sep 19, 2014 7.585 7.585 7.425 7.425 72 +0.04(+0.49%)
Sep 18, 2014 7.425 7.425 7.389 7.389 243 -0.20(-2.59%)
Sep 16, 2014 7.105 7.585 7.585 7.585 1 -0.00(-0.01%)
Sep 15, 2014 7.587 7.587 7.587 7.587 58 +0.16(+2.17%)
Sep 12, 2014 7.425 7.425 7.425 7.425 22 -0.09(-1.17%)
Sep 11, 2014 7.639 7.746 7.513 7.513 11,015 -0.23(-3.00%)
Sep 10, 2014 7.745 7.745 7.745 7.745 20 +0.21(+2.76%)
Sep 09, 2014 7.717 7.717 7.537 7.537 114 -0.21(-2.69%)
Sep 08, 2014 7.532 7.746 7.532 7.746 1,098 +0.11(+1.40%)
Sep 05, 2014 7.532 7.639 7.372 7.639 2,396 +0.11(+1.42%)
Sep 04, 2014 7.565 7.692 7.479 7.532 1,232 -0.05(-0.70%)
Sep 03, 2014 7.585 7.585 7.532 7.585 1,722 -0.04(-0.48%)
Sep 02, 2014 7.746 7.585 7.585 7.622 37 +0.04(+0.49%)
Aug 29, 2014 7.746 7.585 7.585 7.585 1,179 +0.00(+0.00%)
Aug 28, 2014 7.585 7.585 7.585 7.585 621 +0.00(+0.00%)
Aug 27, 2014 7.746 7.746 7.585 7.585 748 -0.16(-2.04%)
Aug 26, 2014 7.743 7.743 7.743 7.743 37 -0.00(-0.03%)
Aug 25, 2014 7.746 7.746 7.746 7.746 74 +0.00(+0.00%)
Aug 22, 2014 7.853 7.639 7.498 7.746 1,408 +0.11(+1.40%)
Aug 21, 2014 7.639 7.639 7.212 7.639 2,978 +0.00(+0.00%)
Aug 20, 2014 7.532 7.746 7.372 7.639 5,035 +0.00(+0.00%)
Aug 19, 2014 7.698 7.799 7.532 7.639 2,881 -0.05(-0.69%)
Aug 18, 2014 8.013 8.013 7.585 7.692 21,362 -0.11(-1.37%)
Aug 15, 2014 8.013 8.013 7.745 7.799 5,771 +0.43(+5.80%)
Aug 14, 2014 7.479 7.585 7.372 7.372 230 -0.11(-1.43%)
Aug 13, 2014 7.479 7.479 7.479 7.479 842 +0.11(+1.45%)
Aug 12, 2014 7.479 7.479 7.372 7.372 2,208 +0.00(+0.00%)
Aug 11, 2014 7.479 7.479 7.372 7.372 1,167 -0.22(-2.95%)
Aug 08, 2014 7.638 7.639 7.479 7.596 1,914 +0.01(+0.14%)
Aug 07, 2014 7.639 7.639 7.532 7.585 424 -0.05(-0.70%)
Aug 06, 2014 7.639 7.639 7.639 7.639 58 +0.05(+0.70%)
Aug 05, 2014 7.639 7.639 7.318 7.585 4,537 -0.05(-0.70%)
Aug 04, 2014 7.639 7.639 7.585 7.639 936 +0.03(+0.42%)
Aug 01, 2014 7.959 7.959 7.585 7.607 978 -0.19(-2.46%)
Jul 31, 2014 7.537 7.799 7.479 7.799 458 +0.11(+1.37%)
Jul 30, 2014 7.692 7.846 7.692 7.693 767 -0.11(-1.36%)
Jul 29, 2014 7.692 7.842 7.692 7.799 943 -0.00(-0.01%)
Jul 28, 2014 7.532 8.003 7.532 7.799 2,080 +0.16(+2.09%)
Jul 25, 2014 7.585 7.853 7.532 7.639 6,006 +0.05(+0.70%)
Jul 24, 2014 7.799 8.024 7.585 7.586 33,582 -0.21(-2.73%)
Jul 23, 2014 7.853 7.906 7.692 7.799 4,125 +0.11(+1.39%)
Jul 22, 2014 7.906 8.013 7.532 7.692 5,595 -0.16(-2.04%)
Jul 21, 2014 7.746 8.120 7.746 7.853 5,423 -0.05(-0.58%)
Jul 18, 2014 7.959 7.959 7.746 7.899 565 -0.01(-0.09%)
Jul 17, 2014 8.013 8.013 7.906 7.906 848 -0.11(-1.33%)
Jul 16, 2014 7.959 8.120 7.746 8.013 3,155 +0.11(+1.35%)
Jul 15, 2014 7.906 7.906 7.906 7.906 82 -0.16(-1.99%)
Jul 14, 2014 7.799 8.066 7.799 8.066 21,509 -0.04(-0.52%)
Jul 11, 2014 7.746 8.108 7.746 8.108 430 +0.20(+2.56%)
Jul 10, 2014 7.933 7.933 7.799 7.906 786 -0.11(-1.33%)
Jul 09, 2014 8.120 8.120 8.013 8.013 74 +0.16(+2.04%)
Jul 08, 2014 7.746 7.906 7.746 7.853 1,198 -0.11(-1.34%)
Jul 07, 2014 8.040 8.040 7.799 7.959 1,280 +0.05(+0.68%)
Jul 03, 2014 7.959 7.906 7.906 7.906 973 +0.00(+0.02%)
Jul 02, 2014 7.372 7.904 7.372 7.904 2,208 -0.09(-1.12%)
Jul 01, 2014 7.906 8.066 7.906 7.994 564 +0.09(+1.11%)
Jun 30, 2014 7.907 8.120 7.906 7.906 13,525 +0.00(+0.00%)
Jun 27, 2014 8.013 8.013 7.906 7.906 112 -0.05(-0.67%)
Jun 26, 2014 8.039 8.066 7.906 7.959 468 -0.11(-1.32%)
Jun 25, 2014 7.906 8.066 7.906 8.066 805 +0.16(+2.03%)
Jun 24, 2014 7.907 7.917 7.906 7.906 1,556 +0.00(+0.00%)
Jun 23, 2014 7.906 7.906 7.906 7.906 52 +0.11(+1.37%)
Jun 20, 2014 7.853 8.012 7.799 7.799 721 -0.21(-2.65%)
Jun 18, 2014 8.013 8.012 8.012 8.012 2,658 -0.00(-0.01%)
Jun 17, 2014 8.119 8.119 8.013 8.013 74 -0.11(-1.31%)
Jun 16, 2014 8.119 8.119 8.119 8.119 38 +0.11(+1.33%)
Jun 13, 2014 7.746 8.066 7.746 8.013 4,816 +0.05(+0.67%)
Jun 12, 2014 7.799 7.959 7.799 7.959 711 -0.05(-0.67%)
Jun 11, 2014 8.066 8.066 7.799 8.013 351 +0.05(+0.67%)
Jun 10, 2014 8.007 8.012 7.799 7.959 252 +0.11(+1.36%)
Jun 06, 2014 8.278 8.278 8.278 7.853 4,258 -0.21(-2.65%)
Jun 05, 2014 8.120 8.120 7.959 8.066 47,211 -0.05(-0.65%)
Jun 03, 2014 8.119 8.119 8.119 8.119 0 +0.05(+0.66%)
Jun 02, 2014 8.066 8.066 8.066 8.066 224 +0.00(+0.00%)
May 30, 2014 8.013 8.066 8.013 8.066 449 +0.00(+0.00%)
May 29, 2014 8.226 8.226 8.066 8.066 38,548 +0.00(+0.00%)
May 28, 2014 7.799 8.280 7.746 8.066 3,258 +0.00(+0.00%)
May 27, 2014 7.959 8.066 7.906 8.066 2,826 +0.11(+1.35%)
May 22, 2014 8.013 7.959 7.959 7.959 262 -0.00(-0.01%)
May 21, 2014 7.799 7.959 7.746 7.959 252 -0.05(-0.64%)
May 20, 2014 7.906 8.013 7.746 8.011 412 +0.11(+1.33%)
May 19, 2014 7.752 7.905 7.752 7.905 57 -0.11(-1.34%)
May 16, 2014 7.639 8.013 7.479 8.013 5,391 +0.21(+2.74%)
May 15, 2014 7.479 7.799 7.479 7.799 879 -0.05(-0.68%)
May 14, 2014 7.853 7.853 7.853 7.853 18 +0.00(+0.03%)
May 13, 2014 7.904 7.904 7.850 7.850 165 -0.00(-0.03%)
May 12, 2014 7.852 7.853 7.639 7.853 745 +0.05(+0.68%)
May 09, 2014 7.746 7.799 7.745 7.799 243 -0.16(-2.01%)
May 08, 2014 7.959 7.959 7.959 7.959 42 +0.11(+1.38%)
May 07, 2014 8.226 8.226 7.639 7.850 3,359 +0.26(+3.49%)
May 06, 2014 7.911 8.120 7.585 7.585 10,553 -0.28(-3.53%)
May 05, 2014 7.804 7.863 7.799 7.863 1,266 +0.01(+0.14%)
May 02, 2014 7.828 8.173 7.746 7.853 1,117 +0.05(+0.68%)
May 01, 2014 7.906 7.906 7.746 7.800 1,203 -0.37(-4.57%)
Apr 30, 2014 8.226 8.226 7.906 8.173 628 +0.21(+2.68%)
Apr 29, 2014 8.013 8.173 7.906 7.959 2,384 -0.32(-3.85%)
Apr 28, 2014 8.280 8.280 8.013 8.278 829 -0.00(-0.03%)
Apr 25, 2014 8.547 8.547 8.226 8.280 1,669 -0.16(-1.90%)
Apr 24, 2014 8.600 8.920 8.280 8.440 11,245 +0.00(+0.00%)
Apr 23, 2014 8.280 8.547 8.173 8.440 4,386 +0.37(+4.64%)
Apr 22, 2014 8.279 8.280 8.066 8.066 1,697 -0.01(-0.07%)
Apr 21, 2014 8.072 8.072 8.072 8.072 247 +0.05(+0.67%)
Apr 17, 2014 8.013 8.018 8.018 8.018 411 -0.26(-3.15%)
Apr 15, 2014 8.226 8.279 8.279 8.279 0 +0.04(+0.49%)
Apr 14, 2014 8.278 8.278 8.239 8.239 228 +0.17(+2.14%)
Apr 11, 2014 8.279 8.280 8.066 8.066 468 -0.11(-1.31%)
Apr 10, 2014 8.027 8.174 8.027 8.174 393 -0.08(-0.96%)
Apr 09, 2014 8.280 8.280 8.208 8.253 449 -0.03(-0.33%)
Apr 08, 2014 8.280 8.280 8.280 8.280 2,433 +0.04(+0.52%)
Apr 07, 2014 8.013 8.280 7.906 8.237 3,519 +0.27(+3.42%)
Apr 04, 2014 8.280 8.280 7.965 7.965 748 -0.26(-3.18%)
Apr 03, 2014 7.853 8.280 7.853 8.226 1,897 +0.16(+1.99%)
Apr 02, 2014 8.066 8.280 8.013 8.066 2,131 -0.21(-2.57%)
Apr 01, 2014 8.275 8.279 7.959 8.279 3,825 +0.00(+0.06%)
Mar 31, 2014 8.013 8.280 8.013 8.275 3,455 +0.26(+3.27%)
Mar 28, 2014 8.163 8.163 8.013 8.013 484 +0.00(+0.00%)
Mar 27, 2014 7.906 8.120 7.906 8.013 1,977 +0.11(+1.35%)
Mar 26, 2014 8.279 8.279 7.906 7.906 1,232 -0.11(-1.33%)
Mar 25, 2014 8.013 8.013 8.013 8.013 96 -0.01(-0.07%)
Mar 24, 2014 8.280 8.280 8.018 8.018 490 -0.26(-3.16%)
Mar 21, 2014 8.494 9.081 7.959 8.280 6,650 -0.11(-1.27%)
Mar 20, 2014 8.547 8.547 8.387 8.387 2,013 -0.05(-0.63%)
Mar 19, 2014 8.547 8.547 8.120 8.440 4,088 +0.21(+2.60%)
Mar 18, 2014 7.924 8.387 7.924 8.226 3,872 +0.21(+2.67%)
Mar 17, 2014 7.853 8.066 7.746 8.013 1,770 -0.05(-0.66%)
Mar 13, 2014 8.173 8.066 8.066 8.066 542 -0.05(-0.66%)
Mar 12, 2014 7.692 8.171 7.639 8.119 394 +0.05(+0.66%)
Mar 11, 2014 8.013 8.066 7.746 8.066 2,562 +0.32(+4.14%)
Mar 10, 2014 7.746 8.173 7.532 7.746 5,353 +0.00(+0.00%)
Mar 07, 2014 8.387 8.387 7.692 7.746 4,505 -0.53(-6.45%)
Mar 06, 2014 8.814 9.028 8.226 8.280 12,866 -0.16(-1.90%)
Mar 05, 2014 8.440 9.509 8.013 8.440 18,992 +0.16(+1.94%)
Mar 04, 2014 7.799 8.280 7.626 8.280 17,051 +0.59(+7.64%)
Mar 03, 2014 7.853 7.853 7.692 7.692 730 -0.16(-2.04%)
Feb 28, 2014 7.745 7.853 7.478 7.853 936 +0.11(+1.39%)
Feb 27, 2014 7.746 7.746 7.532 7.745 1,655 -0.00(-0.01%)
Feb 26, 2014 7.799 7.799 7.692 7.746 625 +0.05(+0.69%)
Feb 25, 2014 7.852 7.852 7.692 7.692 898 +0.00(+0.00%)
Feb 24, 2014 7.585 7.853 7.585 7.692 7,452 +0.00(+0.01%)
Feb 21, 2014 7.692 7.692 7.638 7.692 2,809 -0.00(-0.01%)
Feb 20, 2014 7.585 7.692 7.212 7.692 3,342 +0.16(+2.13%)
Feb 19, 2014 7.479 7.532 7.372 7.532 4,773 -0.00(-0.01%)
Feb 18, 2014 7.692 7.692 7.265 7.532 3,859 -0.05(-0.70%)
Feb 14, 2014 7.585 7.585 7.585 7.585 37 +0.16(+2.15%)
Feb 13, 2014 7.585 7.585 7.265 7.425 680 -0.11(-1.41%)
Feb 12, 2014 7.479 7.692 7.265 7.532 5,621 +0.05(+0.71%)
Feb 11, 2014 7.478 7.478 7.478 7.478 37 +0.11(+1.44%)
Feb 10, 2014 7.265 7.585 7.212 7.372 1,965 +0.00(+0.01%)
Feb 07, 2014 7.212 7.637 7.051 7.371 1,514 -0.32(-4.17%)
Feb 06, 2014 7.639 7.692 7.212 7.692 2,281 -0.00(-0.01%)
Feb 05, 2014 7.638 7.692 7.638 7.692 262 +0.11(+1.41%)
Feb 04, 2014 7.639 7.692 7.479 7.585 2,131 +0.05(+0.72%)
Feb 03, 2014 7.572 7.585 7.319 7.532 901 +0.11(+1.43%)
Jan 31, 2014 7.425 7.425 7.400 7.425 901 -0.05(-0.71%)
Jan 30, 2014 7.585 7.585 7.265 7.478 1,497 -0.11(-1.47%)
Jan 29, 2014 7.692 7.692 7.585 7.590 628 -0.10(-1.33%)
Jan 28, 2014 7.692 7.692 7.452 7.692 1,232 +0.06(+0.77%)
Jan 27, 2014 7.585 7.692 7.585 7.634 4,372 +0.12(+1.56%)
Jan 24, 2014 7.639 7.692 7.057 7.516 6,701 -0.12(-1.61%)
Jan 23, 2014 7.692 7.692 7.585 7.639 455 -0.05(-0.69%)
Jan 22, 2014 7.479 7.799 7.473 7.692 3,324 +0.37(+5.11%)
Jan 21, 2014 7.319 7.319 7.318 7.318 664 +0.05(+0.74%)
Jan 17, 2014 7.479 7.265 7.265 7.265 3,575 -0.11(-1.45%)
Jan 16, 2014 7.415 7.415 7.158 7.372 314 +0.11(+1.47%)
Jan 15, 2014 7.371 7.746 7.051 7.265 4,373 +0.21(+3.03%)
Jan 14, 2014 7.318 7.318 7.051 7.051 498 +0.00(+0.00%)
Jan 13, 2014 7.088 7.372 7.051 7.051 1,202 +0.05(+0.76%)
Jan 10, 2014 7.473 7.478 6.998 6.998 1,759 -0.21(-2.96%)
Jan 09, 2014 7.052 7.456 7.051 7.212 2,213 +0.05(+0.75%)
Jan 08, 2014 7.393 7.425 7.105 7.158 855 -0.11(-1.47%)
Jan 07, 2014 7.479 7.479 6.891 7.265 7,780 -0.32(-4.16%)
Jan 06, 2014 7.580 7.580 7.580 7.580 30 +0.05(+0.65%)
Jan 03, 2014 7.479 7.532 7.372 7.532 4,539 +0.21(+2.91%)
Jan 02, 2014 7.318 7.318 7.318 7.318 89 +0.21(+3.01%)
Dec 31, 2013 7.532 7.105 7.105 7.105 468 -0.21(-2.92%)
Dec 30, 2013 7.479 7.479 7.003 7.318 3,310 -0.05(-0.72%)
Dec 27, 2013 7.372 7.479 7.372 7.372 3,034 -0.05(-0.72%)
Dec 26, 2013 7.473 7.716 7.372 7.425 729 +0.21(+2.96%)
Dec 24, 2013 7.425 7.425 7.212 7.212 804 -0.16(-2.17%)
Dec 23, 2013 7.265 7.475 7.212 7.372 532 -0.11(-1.43%)
Dec 20, 2013 7.425 7.479 6.944 7.479 15,866 +0.00(+0.00%)
Dec 19, 2013 7.212 7.479 7.209 7.479 2,198 +0.05(+0.72%)
Dec 18, 2013 6.998 7.425 6.998 7.425 1,500 +0.37(+5.30%)
Dec 17, 2013 7.051 7.212 6.944 7.051 2,604 +0.11(+1.54%)
Dec 16, 2013 7.051 7.212 6.944 6.944 2,429 -0.11(-1.52%)
Dec 13, 2013 7.229 7.265 6.998 7.051 1,201 -0.05(-0.75%)
Dec 12, 2013 7.052 7.425 7.052 7.105 205 -0.21(-2.92%)
Dec 11, 2013 7.105 7.318 7.105 7.318 430 +0.21(+3.01%)
Dec 10, 2013 7.158 7.639 7.105 7.105 1,066 -0.32(-4.32%)
Dec 09, 2013 7.479 7.479 7.212 7.425 1,055 -0.10(-1.38%)
Dec 06, 2013 7.585 7.639 7.272 7.529 0 +0.05(+0.67%)
Dec 05, 2013 7.265 7.479 7.265 7.479 0 +0.00(+0.05%)
Dec 04, 2013 7.372 7.475 7.358 7.475 0 -0.00(-0.05%)
Dec 03, 2013 7.479 7.479 7.479 7.479 0 -0.05(-0.71%)
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.