Central Fed Corp (NQ: CFBK )

21.83 -0.42 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 6.741 7.059 6.635 6.635 6,334 -0.11(-1.57%)
Jan 29, 2015 6.953 7.218 6.688 6.741 4,046 -0.16(-2.31%)
Jan 28, 2015 6.953 7.059 6.847 6.900 1,667 +0.00(+0.00%)
Jan 27, 2015 7.059 7.165 6.847 6.900 4,137 -0.05(-0.76%)
Jan 26, 2015 7.163 7.165 6.953 6.953 503 +0.00(+0.00%)
Jan 23, 2015 6.997 7.165 6.847 6.953 1,829 -0.11(-1.50%)
Jan 22, 2015 7.059 7.059 7.059 7.059 20 +0.11(+1.53%)
Jan 21, 2015 6.953 7.272 6.953 6.953 828 -0.16(-2.24%)
Jan 20, 2015 6.900 7.112 6.847 7.112 97 +0.27(+3.88%)
Jan 16, 2015 7.324 7.324 6.847 6.847 1,651 -0.05(-0.77%)
Jan 15, 2015 7.086 7.086 6.900 6.900 2,147 +0.11(+1.56%)
Jan 14, 2015 6.900 6.953 6.794 6.794 2,046 +0.00(+0.00%)
Jan 13, 2015 6.847 6.847 6.741 6.794 4,407 -0.05(-0.78%)
Jan 12, 2015 6.789 6.847 6.741 6.847 291 +0.05(+0.78%)
Jan 09, 2015 6.900 7.218 6.688 6.794 3,312 -0.48(-6.56%)
Jan 08, 2015 6.794 7.271 6.794 7.271 1,300 +0.21(+3.00%)
Jan 07, 2015 7.160 7.165 6.741 7.059 5,738 +0.05(+0.76%)
Jan 06, 2015 6.900 7.006 6.900 7.006 259 +0.21(+3.12%)
Jan 05, 2015 6.847 7.059 6.635 6.794 833 -0.11(-1.54%)
Jan 02, 2015 6.528 6.960 6.528 6.900 282 +0.42(+6.56%)
Dec 31, 2014 6.953 6.475 6.475 6.475 11,153 -0.42(-6.15%)
Dec 30, 2014 6.900 7.112 6.900 6.900 3,505 -0.05(-0.76%)
Dec 29, 2014 6.953 7.165 6.953 6.953 816 +0.05(+0.77%)
Dec 26, 2014 6.741 7.165 6.242 6.900 17,689 -0.05(-0.76%)
Dec 24, 2014 7.218 6.953 6.953 6.953 527 +0.00(+0.00%)
Dec 23, 2014 7.059 7.325 6.688 6.953 8,888 -0.21(-2.96%)
Dec 22, 2014 6.953 7.325 6.741 7.165 6,408 +0.48(+7.14%)
Dec 19, 2014 7.638 7.638 6.688 6.688 16,800 -0.64(-8.70%)
Dec 18, 2014 7.962 7.962 7.165 7.325 13,472 -0.64(-8.00%)
Dec 17, 2014 7.696 7.962 7.537 7.962 3,965 +0.00(+0.00%)
Dec 16, 2014 7.218 7.962 7.192 7.962 7,364 +0.74(+10.29%)
Dec 15, 2014 7.113 7.218 7.112 7.218 8,757 +0.05(+0.74%)
Dec 12, 2014 6.958 7.165 6.900 7.165 2,482 +0.00(+0.00%)
Dec 11, 2014 7.160 7.165 7.160 7.165 1,056 +0.00(+0.00%)
Dec 10, 2014 7.165 7.165 6.991 7.165 1,216 +0.00(+0.00%)
Dec 09, 2014 7.160 7.165 7.112 7.165 1,877 +0.00(+0.00%)
Dec 08, 2014 7.165 7.165 6.974 7.165 3,968 +0.11(+1.50%)
Dec 05, 2014 7.059 7.112 7.059 7.059 653 -0.05(-0.75%)
Dec 04, 2014 7.165 7.165 7.112 7.112 2,163 -0.01(-0.07%)
Dec 03, 2014 7.165 7.165 7.118 7.118 311 +0.01(+0.07%)
Dec 02, 2014 7.112 7.165 6.953 7.112 701 +0.19(+2.68%)
Dec 01, 2014 7.006 7.165 6.873 6.927 6,135 -0.24(-3.33%)
Nov 28, 2014 7.124 7.165 7.007 7.165 222 +0.15(+2.12%)
Nov 26, 2014 7.165 7.017 7.017 7.017 2,920 +0.05(+0.69%)
Nov 25, 2014 6.900 7.165 6.900 6.969 1,473 +0.02(+0.23%)
Nov 24, 2014 7.080 7.218 6.900 6.953 15,345 -0.05(-0.76%)
Nov 21, 2014 7.592 7.643 6.900 7.006 4,826 -0.17(-2.37%)
Nov 20, 2014 7.637 7.638 7.165 7.176 1,989 -0.04(-0.59%)
Nov 19, 2014 7.006 7.218 6.953 7.218 508 -0.21(-2.86%)
Nov 18, 2014 7.431 7.431 7.043 7.431 2,034 -0.21(-2.78%)
Nov 17, 2014 7.643 7.643 7.643 7.643 94 +0.27(+3.60%)
Nov 14, 2014 7.378 7.378 7.378 7.378 94 +0.00(+0.00%)
Nov 13, 2014 7.165 7.378 7.006 7.378 1,296 +0.00(+0.00%)
Nov 12, 2014 7.165 7.378 7.006 7.378 2,051 -0.11(-1.42%)
Nov 11, 2014 7.165 7.532 7.165 7.484 11,771 +0.37(+5.22%)
Nov 10, 2014 7.537 7.537 7.059 7.112 1,355 -0.48(-6.29%)
Nov 07, 2014 6.794 7.643 6.794 7.590 1,527 +0.75(+10.89%)
Nov 06, 2014 6.847 6.899 6.635 6.845 828 +0.16(+2.35%)
Nov 04, 2014 6.688 6.688 6.688 6.688 2,185 -0.08(-1.25%)
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.