Central Fed Corp (NQ: CFBK )

22.90 +0.65 (+2.92%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 7.271 7.271 7.006 7.059 765 -0.11(-1.47%)
Sep 29, 2014 7.325 7.325 7.165 7.165 142 -0.11(-1.47%)
Sep 26, 2014 7.484 7.536 7.218 7.272 1,375 -0.32(-4.20%)
Sep 25, 2014 7.590 7.696 7.589 7.590 942 +0.05(+0.71%)
Sep 24, 2014 7.539 7.590 7.480 7.536 12,140 -0.15(-1.93%)
Sep 23, 2014 7.537 7.684 7.431 7.684 885 +0.25(+3.41%)
Sep 22, 2014 7.431 7.431 7.431 7.431 56 +0.05(+0.72%)
Sep 19, 2014 7.537 7.537 7.378 7.378 72 +0.04(+0.49%)
Sep 18, 2014 7.378 7.378 7.342 7.342 244 -0.20(-2.59%)
Sep 16, 2014 7.059 7.537 7.537 7.537 1 -0.00(-0.01%)
Sep 15, 2014 7.538 7.538 7.538 7.538 58 +0.16(+2.17%)
Sep 12, 2014 7.378 7.378 7.378 7.378 22 -0.09(-1.17%)
Sep 11, 2014 7.590 7.696 7.465 7.465 11,086 -0.23(-3.00%)
Sep 10, 2014 7.696 7.696 7.696 7.696 21 +0.21(+2.76%)
Sep 09, 2014 7.667 7.667 7.489 7.489 115 -0.21(-2.69%)
Sep 08, 2014 7.484 7.696 7.484 7.696 1,105 +0.11(+1.40%)
Sep 05, 2014 7.484 7.590 7.325 7.590 2,411 +0.11(+1.42%)
Sep 04, 2014 7.517 7.643 7.431 7.484 1,240 -0.05(-0.70%)
Sep 03, 2014 7.537 7.537 7.484 7.537 1,733 -0.04(-0.48%)
Sep 02, 2014 7.696 7.537 7.537 7.574 37 +0.04(+0.49%)
Aug 29, 2014 7.696 7.537 7.537 7.537 1,186 +0.00(+0.00%)
Aug 28, 2014 7.537 7.537 7.536 7.537 625 +0.00(+0.00%)
Aug 27, 2014 7.696 7.696 7.537 7.537 753 -0.16(-2.04%)
Aug 26, 2014 7.693 7.693 7.693 7.693 37 -0.00(-0.03%)
Aug 25, 2014 7.696 7.696 7.696 7.696 75 +0.00(+0.00%)
Aug 22, 2014 7.802 7.590 7.450 7.696 1,417 +0.11(+1.40%)
Aug 21, 2014 7.590 7.590 7.165 7.590 2,997 +0.00(+0.00%)
Aug 20, 2014 7.484 7.696 7.325 7.590 5,068 +0.00(+0.00%)
Aug 19, 2014 7.648 7.749 7.484 7.590 2,899 -0.05(-0.69%)
Aug 18, 2014 7.962 7.962 7.537 7.643 21,500 -0.11(-1.37%)
Aug 15, 2014 7.962 7.962 7.696 7.749 5,808 +0.42(+5.80%)
Aug 14, 2014 7.431 7.537 7.325 7.325 232 -0.11(-1.43%)
Aug 13, 2014 7.431 7.431 7.431 7.431 847 +0.11(+1.45%)
Aug 12, 2014 7.431 7.431 7.325 7.325 2,223 +0.00(+0.00%)
Aug 11, 2014 7.431 7.431 7.325 7.325 1,175 -0.22(-2.95%)
Aug 08, 2014 7.589 7.590 7.431 7.548 1,926 +0.01(+0.14%)
Aug 07, 2014 7.590 7.590 7.484 7.537 426 -0.05(-0.70%)
Aug 06, 2014 7.590 7.590 7.590 7.590 59 +0.05(+0.70%)
Aug 05, 2014 7.590 7.590 7.272 7.537 4,566 -0.05(-0.70%)
Aug 04, 2014 7.590 7.590 7.537 7.590 942 +0.03(+0.42%)
Aug 01, 2014 7.908 7.908 7.537 7.558 984 -0.19(-2.46%)
Jul 31, 2014 7.489 7.749 7.431 7.749 461 +0.11(+1.38%)
Jul 30, 2014 7.643 7.796 7.643 7.644 772 -0.11(-1.36%)
Jul 29, 2014 7.643 7.792 7.643 7.749 949 -0.00(-0.01%)
Jul 28, 2014 7.484 7.952 7.484 7.749 2,093 +0.16(+2.09%)
Jul 25, 2014 7.537 7.802 7.484 7.590 6,044 +0.05(+0.70%)
Jul 24, 2014 7.749 7.972 7.537 7.537 33,799 -0.21(-2.73%)
Jul 23, 2014 7.802 7.855 7.643 7.749 4,152 +0.11(+1.39%)
Jul 22, 2014 7.855 7.962 7.484 7.643 5,632 -0.16(-2.04%)
Jul 21, 2014 7.696 8.068 7.696 7.802 5,458 -0.05(-0.58%)
Jul 18, 2014 7.908 7.908 7.696 7.848 568 -0.01(-0.09%)
Jul 17, 2014 7.962 7.962 7.855 7.855 854 -0.11(-1.33%)
Jul 16, 2014 7.908 8.068 7.696 7.962 3,175 +0.11(+1.35%)
Jul 15, 2014 7.855 7.855 7.855 7.855 82 -0.16(-1.99%)
Jul 14, 2014 7.749 8.015 7.749 8.015 21,647 -0.04(-0.52%)
Jul 11, 2014 7.696 8.057 7.696 8.057 433 +0.20(+2.56%)
Jul 10, 2014 7.882 7.882 7.749 7.855 791 -0.11(-1.33%)
Jul 09, 2014 8.068 8.068 7.962 7.962 75 +0.16(+2.04%)
Jul 08, 2014 7.697 7.855 7.696 7.802 1,205 -0.11(-1.34%)
Jul 07, 2014 7.988 7.988 7.749 7.908 1,288 +0.05(+0.68%)
Jul 03, 2014 7.908 7.855 7.855 7.855 979 +0.00(+0.02%)
Jul 02, 2014 7.325 7.854 7.325 7.854 2,223 -0.09(-1.12%)
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.