CF Bankshares Inc. - Price History
Monthly price history for CFBK (CF Bankshares Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $18.40 | $18.40 |
| March 2024 | $19.97 | $19.97 |
| February 2024 | $21.85 | $21.85 |
| January 2024 | $21.79 | $21.79 |
| December 2023 | $19.44 | $19.50 |
| November 2023 | $15.95 | $16 |
| October 2023 | $14.96 | $15 |
| September 2023 | $16.64 | $16.75 |
| August 2023 | $18.22 | $18.34 |
| July 2023 | $17.92 | $18.04 |
| June 2023 | $14.84 | $15 |
| May 2023 | $15.97 | $16.14 |
| April 2023 | $16.76 | $16.94 |
| March 2023 | $19.24 | $19.50 |
| February 2023 | $20.70 | $20.98 |
| January 2023 | $20.14 | $20.42 |
| December 2022 | $20.84 | $21.18 |
| November 2022 | $22.89 | $23.26 |
| October 2022 | $21.85 | $22.20 |
| September 2022 | $20.24 | $20.62 |
| August 2022 | $20.72 | $21.10 |
| July 2022 | $20.27 | $20.65 |
| June 2022 | $20.57 | $21 |
| May 2022 | $20.80 | $21.24 |
| April 2022 | $20.68 | $21.12 |
| March 2022 | $21.80 | $22.30 |
| February 2022 | $21.06 | $21.54 |
| January 2022 | $20.05 | $20.51 |
| December 2021 | $20.03 | $20.53 |
| November 2021 | $20.17 | $20.67 |
| October 2021 | $19.61 | $20.10 |
| September 2021 | $19.91 | $20.45 |
| August 2021 | $18.56 | $19.06 |
| July 2021 | $18.01 | $18.50 |
| June 2021 | $18.94 | $19.48 |
| May 2021 | $19.19 | $19.74 |
| April 2021 | $19.54 | $20.10 |
| March 2021 | $19.37 | $19.96 |
| February 2021 | $18.64 | $19.20 |
| January 2021 | $16.33 | $16.82 |
| December 2020 | $17.14 | $17.69 |
| November 2020 | $14.11 | $14.56 |
| October 2020 | $13.10 | $13.55 |
| September 2020 | $11.68 | $12.08 |
| August 2020 | $10.64 | $11 |
| July 2020 | $10.28 | $10.63 |
| June 2020 | $10.08 | $10.43 |
| May 2020 | $10.25 | $10.60 |
| April 2020 | $11.43 | $11.82 |
| March 2020 | $10.17 | $10.52 |
| February 2020 | $13.52 | $13.98 |
| January 2020 | $13.63 | $14.10 |
| December 2019 | $13.49 | $13.95 |
| November 2019 | $13.45 | $13.91 |
| October 2019 | $12.86 | $13.30 |
| September 2019 | $12.04 | $12.45 |
| August 2019 | $11.47 | $11.86 |
| July 2019 | $11.80 | $12.20 |
| June 2019 | $11.64 | $12.04 |
| May 2019 | $12 | $12.41 |
| April 2019 | $12.18 | $12.60 |
| March 2019 | $12.40 | $12.82 |
| February 2019 | $12.35 | $12.77 |
| January 2019 | $12.25 | $12.67 |
| December 2018 | $11.30 | $11.69 |
| November 2018 | $13.25 | $13.70 |
| October 2018 | $12.78 | $13.22 |
| September 2018 | $14.99 | $15.50 |
| August 2018 | $14.11 | $14.59 |
| July 2018 | $12.87 | $2.42 |
| June 2018 | $12.76 | $2.40 |
| May 2018 | $12.89 | $2.42 |
| April 2018 | $13 | $2.44 |
| March 2018 | $12.34 | $2.32 |
| February 2018 | $12.98 | $2.44 |
| January 2018 | $13.61 | $2.56 |
| December 2017 | $14.62 | $2.75 |
| November 2017 | $14.46 | $2.72 |
| October 2017 | $12.87 | $2.42 |
| September 2017 | $12.87 | $2.42 |
| August 2017 | $12.60 | $2.37 |
| July 2017 | $12.18 | $2.29 |
| June 2017 | $11.06 | $2.08 |
| May 2017 | $11.70 | $2.20 |
| April 2017 | $12.34 | $2.32 |
| March 2017 | $11.38 | $2.14 |
| February 2017 | $9.78 | $1.84 |
| January 2017 | $12.12 | $2.28 |
| December 2016 | $9.31 | $1.75 |
| November 2016 | $7.92 | $1.49 |
| October 2016 | $7.92 | $1.49 |
| September 2016 | $7.50 | $1.41 |
| August 2016 | $7.39 | $1.39 |
| July 2016 | $7.07 | $1.33 |
| June 2016 | $7.23 | $1.36 |
| May 2016 | $7.44 | $1.40 |
| April 2016 | $7.39 | $1.39 |
| March 2016 | $7.18 | $1.35 |
| February 2016 | $7.18 | $1.35 |
| January 2016 | $7.28 | $1.37 |
| December 2015 | $7.02 | $1.32 |
| November 2015 | $7.38 | $1.39 |
| October 2015 | $7.28 | $1.37 |
| September 2015 | $7.13 | $1.34 |
| August 2015 | $7.28 | $1.37 |
| July 2015 | $7.18 | $1.35 |
| June 2015 | $6.97 | $1.31 |
| May 2015 | $7.39 | $1.39 |
| April 2015 | $7.55 | $1.42 |
| March 2015 | $7.44 | $1.40 |
| February 2015 | $7.10 | $1.34 |
| January 2015 | $6.65 | $1.25 |
| December 2014 | $6.49 | $1.22 |
| November 2014 | $7.18 | $1.35 |
| October 2014 | $6.86 | $1.29 |
| September 2014 | $7.07 | $1.33 |
| August 2014 | $7.55 | $1.42 |
| July 2014 | $7.76 | $1.46 |
| June 2014 | $7.87 | $1.48 |
| May 2014 | $8.03 | $1.51 |
| April 2014 | $8.14 | $1.53 |
| March 2014 | $8.24 | $1.55 |
| February 2014 | $7.82 | $1.47 |
| January 2014 | $7.39 | $1.39 |
| December 2013 | $7.07 | $1.33 |
| November 2013 | $7.55 | $1.42 |
| October 2013 | $7.44 | $1.40 |
| September 2013 | $7.50 | $1.41 |
| August 2013 | $7.66 | $1.44 |
| July 2013 | $7.98 | $1.50 |
| June 2013 | $6.97 | $1.31 |
| May 2013 | $7.44 | $1.40 |
| April 2013 | $7.92 | $1.49 |
| March 2013 | $7.98 | $1.50 |
| February 2013 | $7.98 | $1.50 |
| January 2013 | $8.62 | $1.62 |
| December 2012 | $7.71 | $1.45 |
| November 2012 | $6.76 | $1.27 |
| October 2012 | $8.08 | $1.52 |
| September 2012 | $7.76 | $1.46 |
| August 2012 | $7.69 | $1.45 |
| July 2012 | $7.50 | $1.41 |
| June 2012 | $8.30 | $1.56 |
| May 2012 | $8.51 | $1.60 |
| April 2012 | $14.89 | $0.56 |
| March 2012 | $20.74 | $0.78 |
| February 2012 | $23.93 | $0.90 |
| January 2012 | $16.25 | $0.61 |
| December 2011 | $16.48 | $0.62 |
| November 2011 | $19.68 | $0.74 |
| October 2011 | $24.99 | $0.94 |
| September 2011 | $25.26 | $0.95 |
| August 2011 | $19.94 | $0.75 |
| July 2011 | $19.94 | $0.75 |
| June 2011 | $21.27 | $0.80 |
| May 2011 | $23.66 | $0.89 |
| April 2011 | $31.11 | $1.17 |
| March 2011 | $34.57 | $1.30 |
| February 2011 | $40.68 | $1.53 |
| January 2011 | $51.85 | $1.95 |
| December 2010 | $13.56 | $0.51 |
| November 2010 | $25.26 | $0.95 |
| October 2010 | $25.79 | $0.97 |
| September 2010 | $25.26 | $0.95 |
| August 2010 | $27.65 | $1.04 |
| July 2010 | $31.64 | $1.19 |
| June 2010 | $40.95 | $1.54 |
| May 2010 | $42.54 | $1.60 |
| April 2010 | $42.54 | $1.60 |
| March 2010 | $31.75 | $1.19 |
| February 2010 | $29.51 | $1.11 |
| January 2010 | $38.55 | $1.45 |
| December 2009 | $39.88 | $1.50 |
| November 2009 | $37.76 | $1.42 |
| October 2009 | $53.44 | $2.01 |
| September 2009 | $70.46 | $2.65 |
| August 2009 | $73.12 | $2.75 |
| July 2009 | $59.03 | $2.22 |
| June 2009 | $77.64 | $2.92 |
| May 2009 | $75.78 | $2.85 |
| April 2009 | $86.42 | $3.25 |
| March 2009 | $77.11 | $2.90 |
| February 2009 | $78.70 | $2.96 |
| January 2009 | $78.44 | $2.95 |
| December 2008 | $79.24 | $2.98 |
| November 2008 | $78.48 | $3 |
| October 2008 | $78.48 | $3 |
| September 2008 | $90.22 | $3.50 |
| August 2008 | $94.08 | $3.65 |
| July 2008 | $95.11 | $3.69 |
| June 2008 | $95.14 | $3.74 |
| May 2008 | $119.56 | $4.70 |
| April 2008 | $120.83 | $4.75 |
| March 2008 | $113.22 | $4.50 |
| February 2008 | $124.30 | $4.94 |
| January 2008 | $111.71 | $4.44 |
| December 2007 | $95.85 | $3.86 |
| November 2007 | $104.29 | $4.20 |
| October 2007 | $125.15 | $5.04 |
| September 2007 | $136.08 | $5.48 |
| August 2007 | $152.24 | $6.19 |
| July 2007 | $154.46 | $6.28 |
| June 2007 | $172.16 | $7 |
| May 2007 | $162.09 | $6.68 |
| April 2007 | $163.79 | $6.75 |
| March 2007 | $167.43 | $6.90 |
| February 2007 | $176.49 | $7.37 |
| January 2007 | $176.25 | $7.36 |
| December 2006 | $176.25 | $7.36 |
| November 2006 | $177.92 | $7.52 |
| October 2006 | $184.54 | $7.80 |
| September 2006 | $191.40 | $8.09 |
| August 2006 | $190.70 | $8.15 |
| July 2006 | $189.52 | $8.10 |
| June 2006 | $188.36 | $8.05 |
| May 2006 | $177 | $7.65 |
| April 2006 | $173.07 | $7.48 |
| March 2006 | $171.22 | $7.40 |
| February 2006 | $174.20 | $7.62 |
| January 2006 | $176.02 | $7.70 |
| December 2005 | $179.11 | $7.84 |
| November 2005 | $180.39 | $7.98 |
| October 2005 | $198.93 | $8.80 |
| September 2005 | $198.93 | $8.80 |
| August 2005 | $221.73 | $9.91 |
| July 2005 | $233.37 | $10.43 |
| June 2005 | $221.25 | $9.98 |
| May 2005 | $221.69 | $10 |
| April 2005 | $222.80 | $10.05 |
| March 2005 | $237.21 | $10.70 |
| February 2005 | $274.81 | $12.50 |
| January 2005 | $289.32 | $13.16 |
| December 2004 | $294.59 | $13.40 |
| November 2004 | $276.42 | $12.66 |
| October 2004 | $250 | $11.45 |
| September 2004 | $281.82 | $13 |
| August 2004 | $279.65 | $12.90 |
| July 2004 | $254.72 | $11.75 |
| June 2004 | $317.59 | $14.74 |
| May 2004 | $279.02 | $12.95 |
| April 2004 | $276.87 | $12.85 |
| March 2004 | $280.53 | $13.11 |
| February 2004 | $307.07 | $14.35 |
| January 2004 | $296.37 | $13.85 |
| December 2003 | $342.25 | $16.09 |
| November 2003 | $320.13 | $15.05 |
| October 2003 | $297.56 | $13.99 |
| September 2003 | $295.89 | $14 |
| August 2003 | $245.86 | $11.63 |
| July 2003 | $258.90 | $12.25 |
| June 2003 | $259.97 | $12.39 |
| May 2003 | $265.64 | $12.66 |
| April 2003 | $246.54 | $11.75 |
| March 2003 | $229.52 | $11.03 |
| February 2003 | $213.29 | $10.25 |
| January 2003 | $197.68 | $9.50 |
| December 2002 | $193.43 | $9.38 |
| November 2002 | $195.90 | $9.50 |
| October 2002 | $196.52 | $9.53 |
| September 2002 | $185.82 | $9.10 |
| August 2002 | $212.37 | $10.40 |
| July 2002 | $201.14 | $9.85 |
| June 2002 | $220.70 | $10.90 |
| May 2002 | $210.58 | $10.40 |
| April 2002 | $217.67 | $10.75 |
| March 2002 | $220.90 | $11 |
| February 2002 | $201.83 | $10.05 |
| January 2002 | $199.82 | $9.95 |
| December 2001 | $195.62 | $9.83 |
| November 2001 | $203.98 | $10.25 |
| October 2001 | $199 | $10 |
| September 2001 | $167.88 | $8.51 |
| August 2001 | $181.49 | $9.20 |
| July 2001 | $194.51 | $9.86 |
| June 2001 | $179.12 | $9.15 |
| May 2001 | $176.18 | $9 |
| April 2001 | $195.76 | $10 |
| March 2001 | $177.24 | $9.12 |
| February 2001 | $199.09 | $10.25 |
| January 2001 | $271.93 | $14 |
| December 2000 | $219.58 | $11.38 |
| November 2000 | $205.11 | $10.62 |
| October 2000 | $201.49 | $10.44 |
| September 2000 | $176.15 | $9.12 |
| August 2000 | $192.97 | $10.06 |
| July 2000 | $192.97 | $10.06 |
| June 2000 | $190.61 | $10 |
| May 2000 | $183.46 | $9.62 |
| April 2000 | $181.08 | $9.50 |
| March 2000 | $154.87 | $8.12 |
| February 2000 | $298.20 | $15.75 |
| January 2000 | $265.07 | $14 |
| December 1999 | $255.60 | $13.50 |
| November 1999 | $273.48 | $14.50 |
| October 1999 | $246.36 | $13.06 |
| September 1999 | $221.61 | $11.75 |
| August 1999 | $231.14 | $12.31 |
| July 1999 | $248.74 | $13.25 |
| June 1999 | $227.62 | $12.12 |
| May 1999 | $196.22 | $10.50 |
| April 1999 | $198.55 | $10.62 |
| March 1999 | $196.22 | $10.50 |
| February 1999 | $191.54 | $10.25 |
| January 1999 | $196.22 | $10.50 |
| December 1998 | $200.89 | $10.75 |
CFBK
Price: $18.40
52 week price:
Dividend Yield: 1.19%
5-year range yield:
Forward Dividend Yield: 1.30%
Payout Ratio: 8.92%
Payout Ratio Range:
Dividend Per Share: 0.24 USD
Earnings Per Share: 2.63 USD
P/E Ratio: 8.10
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 1000
Market Capitalization: 124.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 22.50%