CF Bankshares Inc. ( CFBK) - Price History
Monthly price history for CFBK (CF Bankshares Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $33.84 | $33.84 |
| September 2026 | $33.92 | $33.92 |
| August 2026 | $34.56 | $34.56 |
| July 2026 | $35.56 | $35.56 |
| June 2026 | $32.68 | $32.77 |
| May 2026 | $28.44 | $28.52 |
| April 2026 | $29.22 | $29.30 |
| March 2026 | $27.75 | $27.91 |
| February 2026 | $30.04 | $30.22 |
| January 2026 | $28.94 | $29.11 |
| December 2025 | $24.72 | $24.95 |
| November 2025 | $23.69 | $23.91 |
| October 2025 | $22.99 | $23.20 |
| September 2025 | $23.65 | $23.95 |
| August 2025 | $24.29 | $24.60 |
| July 2025 | $23.30 | $23.60 |
| June 2025 | $23.59 | $23.97 |
| May 2025 | $23.56 | $23.94 |
| April 2025 | $22.62 | $22.98 |
| March 2025 | $21.62 | $22.04 |
| February 2025 | $23.39 | $23.85 |
| January 2025 | $23.97 | $24.44 |
| December 2024 | $24.97 | $25.54 |
| November 2024 | $27.59 | $28.22 |
| October 2024 | $24.81 | $25.38 |
| September 2024 | $21.10 | $21.65 |
| August 2024 | $21.20 | $21.75 |
| July 2024 | $20.76 | $21.30 |
| June 2024 | $18.23 | $18.76 |
| May 2024 | $18.89 | $19.44 |
| April 2024 | $17.95 | $18.48 |
| March 2024 | $19.34 | $19.97 |
| February 2024 | $21.16 | $21.85 |
| January 2024 | $21.10 | $21.79 |
| December 2023 | $18.83 | $19.50 |
| November 2023 | $15.45 | $16 |
| October 2023 | $14.48 | $15 |
| September 2023 | $16.11 | $16.75 |
| August 2023 | $17.64 | $18.34 |
| July 2023 | $17.35 | $18.04 |
| June 2023 | $14.38 | $15 |
| May 2023 | $15.47 | $16.14 |
| April 2023 | $16.24 | $16.94 |
| March 2023 | $18.63 | $19.50 |
| February 2023 | $20.04 | $20.98 |
| January 2023 | $19.51 | $20.42 |
| December 2022 | $20.19 | $21.18 |
| November 2022 | $22.17 | $23.26 |
| October 2022 | $21.16 | $22.20 |
| September 2022 | $19.60 | $20.62 |
| August 2022 | $20.06 | $21.10 |
| July 2022 | $19.63 | $20.65 |
| June 2022 | $19.92 | $21 |
| May 2022 | $20.14 | $21.24 |
| April 2022 | $20.03 | $21.12 |
| March 2022 | $21.11 | $22.30 |
| February 2022 | $20.39 | $21.54 |
| January 2022 | $19.42 | $20.51 |
| December 2021 | $19.40 | $20.53 |
| November 2021 | $19.53 | $20.67 |
| October 2021 | $18.99 | $20.10 |
| September 2021 | $19.28 | $20.45 |
| August 2021 | $17.97 | $19.06 |
| July 2021 | $17.44 | $18.50 |
| June 2021 | $18.34 | $19.48 |
| May 2021 | $18.58 | $19.74 |
| April 2021 | $18.92 | $20.10 |
| March 2021 | $18.76 | $19.96 |
| February 2021 | $18.05 | $19.20 |
| January 2021 | $15.82 | $16.83 |
| December 2020 | $16.60 | $17.69 |
| November 2020 | $13.66 | $14.56 |
| October 2020 | $12.69 | $13.55 |
| September 2020 | $11.31 | $12.08 |
| August 2020 | $10.30 | $11 |
| July 2020 | $9.95 | $10.63 |
| June 2020 | $9.77 | $10.43 |
| May 2020 | $9.92 | $10.60 |
| April 2020 | $11.07 | $11.82 |
| March 2020 | $9.85 | $10.52 |
| February 2020 | $13.09 | $13.98 |
| January 2020 | $13.20 | $14.10 |
| December 2019 | $13.06 | $13.95 |
| November 2019 | $13.02 | $13.91 |
| October 2019 | $12.45 | $13.30 |
| September 2019 | $11.66 | $12.45 |
| August 2019 | $11.10 | $11.86 |
| July 2019 | $11.42 | $12.20 |
| June 2019 | $11.27 | $12.04 |
| May 2019 | $11.62 | $12.41 |
| April 2019 | $11.80 | $12.60 |
| March 2019 | $12 | $12.82 |
| February 2019 | $11.96 | $12.77 |
| January 2019 | $11.86 | $12.67 |
| December 2018 | $10.95 | $11.69 |
| November 2018 | $12.83 | $13.70 |
| October 2018 | $12.38 | $13.22 |
| September 2018 | $14.51 | $15.50 |
| August 2018 | $13.66 | $14.59 |
| July 2018 | $12.52 | $2.42 |
| June 2018 | $12.42 | $2.40 |
| May 2018 | $12.52 | $2.42 |
| April 2018 | $12.62 | $2.44 |
| March 2018 | $12 | $2.32 |
| February 2018 | $12.62 | $2.44 |
| January 2018 | $13.24 | $2.56 |
| December 2017 | $14.23 | $2.75 |
| November 2017 | $14.07 | $2.72 |
| October 2017 | $12.52 | $2.42 |
| September 2017 | $12.52 | $2.42 |
| August 2017 | $12.26 | $2.37 |
| July 2017 | $11.85 | $2.29 |
| June 2017 | $10.76 | $2.08 |
| May 2017 | $11.38 | $2.20 |
| April 2017 | $12 | $2.32 |
| March 2017 | $11.07 | $2.14 |
| February 2017 | $9.52 | $1.84 |
| January 2017 | $11.79 | $2.28 |
| December 2016 | $9.05 | $1.75 |
| November 2016 | $7.71 | $1.49 |
| October 2016 | $7.71 | $1.49 |
| September 2016 | $7.29 | $1.41 |
| August 2016 | $7.19 | $1.39 |
| July 2016 | $6.88 | $1.33 |
| June 2016 | $7.04 | $1.36 |
| May 2016 | $7.24 | $1.40 |
| April 2016 | $7.19 | $1.39 |
| March 2016 | $6.98 | $1.35 |
| February 2016 | $6.98 | $1.35 |
| January 2016 | $7.09 | $1.37 |
| December 2015 | $6.83 | $1.32 |
| November 2015 | $7.19 | $1.39 |
| October 2015 | $7.09 | $1.37 |
| September 2015 | $6.93 | $1.34 |
| August 2015 | $7.09 | $1.37 |
| July 2015 | $6.98 | $1.35 |
| June 2015 | $6.78 | $1.31 |
| May 2015 | $7.19 | $1.39 |
| April 2015 | $7.35 | $1.42 |
| March 2015 | $7.24 | $1.40 |
| February 2015 | $6.93 | $1.34 |
| January 2015 | $6.47 | $1.25 |
| December 2014 | $6.31 | $1.22 |
| November 2014 | $6.98 | $1.35 |
| October 2014 | $6.67 | $1.29 |
| September 2014 | $6.88 | $1.33 |
| August 2014 | $7.35 | $1.42 |
| July 2014 | $7.55 | $1.46 |
| June 2014 | $7.66 | $1.48 |
| May 2014 | $7.81 | $1.51 |
| April 2014 | $7.92 | $1.53 |
| March 2014 | $8.02 | $1.55 |
| February 2014 | $7.60 | $1.47 |
| January 2014 | $7.19 | $1.39 |
| December 2013 | $6.88 | $1.33 |
| November 2013 | $7.35 | $1.42 |
| October 2013 | $7.24 | $1.40 |
| September 2013 | $7.29 | $1.41 |
| August 2013 | $7.45 | $1.44 |
| July 2013 | $7.76 | $1.50 |
| June 2013 | $6.78 | $1.31 |
| May 2013 | $7.24 | $1.40 |
| April 2013 | $7.71 | $1.49 |
| March 2013 | $7.76 | $1.50 |
| February 2013 | $7.76 | $1.50 |
| January 2013 | $8.38 | $1.62 |
| December 2012 | $7.50 | $1.45 |
| November 2012 | $6.57 | $1.27 |
| October 2012 | $7.86 | $1.52 |
| September 2012 | $7.55 | $1.46 |
| August 2012 | $7.50 | $1.45 |
| July 2012 | $7.29 | $1.41 |
| June 2012 | $8.07 | $1.56 |
| May 2012 | $8.28 | $1.60 |
| April 2012 | $14.48 | $0.56 |
| March 2012 | $20.18 | $0.78 |
| February 2012 | $23.28 | $0.90 |
| January 2012 | $15.78 | $0.61 |
| December 2011 | $16.04 | $0.62 |
| November 2011 | $19.14 | $0.74 |
| October 2011 | $24.31 | $0.94 |
| September 2011 | $24.57 | $0.95 |
| August 2011 | $19.40 | $0.75 |
| July 2011 | $19.40 | $0.75 |
| June 2011 | $20.69 | $0.80 |
| May 2011 | $23.02 | $0.89 |
| April 2011 | $30.26 | $1.17 |
| March 2011 | $33.62 | $1.30 |
| February 2011 | $39.57 | $1.53 |
| January 2011 | $50.44 | $1.95 |
| December 2010 | $13.19 | $0.51 |
| November 2010 | $24.57 | $0.95 |
| October 2010 | $25.09 | $0.97 |
| September 2010 | $24.57 | $0.95 |
| August 2010 | $26.90 | $1.04 |
| July 2010 | $30.78 | $1.19 |
| June 2010 | $39.83 | $1.54 |
| May 2010 | $41.38 | $1.60 |
| April 2010 | $41.38 | $1.60 |
| March 2010 | $30.78 | $1.19 |
| February 2010 | $28.71 | $1.11 |
| January 2010 | $37.50 | $1.45 |
| December 2009 | $38.80 | $1.50 |
| November 2009 | $36.73 | $1.42 |
| October 2009 | $51.99 | $2.01 |
| September 2009 | $68.54 | $2.65 |
| August 2009 | $71.13 | $2.75 |
| July 2009 | $57.42 | $2.22 |
| June 2009 | $75.53 | $2.92 |
| May 2009 | $73.72 | $2.85 |
| April 2009 | $84.06 | $3.25 |
| March 2009 | $75.01 | $2.90 |
| February 2009 | $76.56 | $2.96 |
| January 2009 | $76.30 | $2.95 |
| December 2008 | $77.08 | $2.98 |
| November 2008 | $76.34 | $3 |
| October 2008 | $76.34 | $3 |
| September 2008 | $87.80 | $3.50 |
| August 2008 | $91.56 | $3.65 |
| July 2008 | $92.56 | $3.69 |
| June 2008 | $92.58 | $3.74 |
| May 2008 | $116.35 | $4.70 |
| April 2008 | $117.59 | $4.75 |
| March 2008 | $110.19 | $4.50 |
| February 2008 | $120.96 | $4.94 |
| January 2008 | $108.72 | $4.44 |
| December 2007 | $93.28 | $3.86 |
| November 2007 | $101.50 | $4.20 |
| October 2007 | $121.80 | $5.04 |
| September 2007 | $132.43 | $5.48 |
| August 2007 | $148.16 | $6.19 |
| July 2007 | $150.32 | $6.28 |
| June 2007 | $167.55 | $7 |
| May 2007 | $157.74 | $6.68 |
| April 2007 | $159.40 | $6.75 |
| March 2007 | $162.94 | $6.90 |
| February 2007 | $171.76 | $7.37 |
| January 2007 | $171.53 | $7.36 |
| December 2006 | $171.53 | $7.36 |
| November 2006 | $173.15 | $7.52 |
| October 2006 | $179.59 | $7.80 |
| September 2006 | $186.27 | $8.09 |
| August 2006 | $185.58 | $8.15 |
| July 2006 | $184.44 | $8.10 |
| June 2006 | $183.30 | $8.05 |
| May 2006 | $172.26 | $7.65 |
| April 2006 | $168.43 | $7.48 |
| March 2006 | $166.63 | $7.40 |
| February 2006 | $169.52 | $7.62 |
| January 2006 | $171.30 | $7.70 |
| December 2005 | $174.42 | $7.84 |
| November 2005 | $175.56 | $7.98 |
| October 2005 | $193.60 | $8.80 |
| September 2005 | $193.60 | $8.80 |
| August 2005 | $215.79 | $9.91 |
| July 2005 | $227.11 | $10.43 |
| June 2005 | $217.31 | $9.98 |
| May 2005 | $215.78 | $10 |
| April 2005 | $216.86 | $10.05 |
| March 2005 | $230.89 | $10.70 |
| February 2005 | $267.48 | $12.50 |
| January 2005 | $281.61 | $13.16 |
| December 2004 | $286.74 | $13.40 |
| November 2004 | $269.06 | $12.66 |
| October 2004 | $243.34 | $11.45 |
| September 2004 | $274.37 | $12.91 |
| August 2004 | $272.26 | $12.90 |
| July 2004 | $247.99 | $11.75 |
| June 2004 | $309.19 | $14.74 |
| May 2004 | $271.64 | $12.95 |
| April 2004 | $269.55 | $12.85 |
| March 2004 | $273.11 | $13.11 |
| February 2004 | $298.94 | $14.35 |
| January 2004 | $288.53 | $13.85 |
| December 2003 | $333.19 | $16.09 |
| November 2003 | $311.66 | $15.05 |
| October 2003 | $289.71 | $13.99 |
| September 2003 | $288.05 | $14 |
| August 2003 | $239.29 | $11.63 |
| July 2003 | $252.04 | $12.25 |
| June 2003 | $253.08 | $12.39 |
| May 2003 | $258.60 | $12.66 |
| April 2003 | $240.01 | $11.75 |
| March 2003 | $223.44 | $11.03 |
| February 2003 | $207.64 | $10.25 |
| January 2003 | $192.44 | $9.50 |
| December 2002 | $188.19 | $9.29 |
| November 2002 | $190.60 | $9.50 |
| October 2002 | $191.20 | $9.53 |
| September 2002 | $180.79 | $9.10 |
| August 2002 | $206.62 | $10.40 |
| July 2002 | $195.69 | $9.85 |
| June 2002 | $214.74 | $10.90 |
| May 2002 | $204.89 | $10.40 |
| April 2002 | $211.79 | $10.75 |
| March 2002 | $214.95 | $11 |
| February 2002 | $196.39 | $10.05 |
| January 2002 | $194.43 | $9.95 |
| December 2001 | $190.35 | $9.83 |
| November 2001 | $198.48 | $10.25 |
| October 2001 | $193.64 | $10 |
| September 2001 | $163.24 | $8.51 |
| August 2001 | $176.47 | $9.20 |
| July 2001 | $189.13 | $9.86 |
| June 2001 | $175.51 | $9.15 |
| May 2001 | $171.32 | $9 |
| April 2001 | $190.35 | $10 |
| March 2001 | $172.36 | $9.12 |
| February 2001 | $193.61 | $10.25 |
| January 2001 | $264.44 | $14 |
| December 2000 | $213.54 | $11.38 |
| November 2000 | $199.46 | $10.62 |
| October 2000 | $195.94 | $10.44 |
| September 2000 | $171.30 | $9.12 |
| August 2000 | $187.64 | $10.06 |
| July 2000 | $187.64 | $10.06 |
| June 2000 | $185.31 | $9.94 |
| May 2000 | $178.41 | $9.62 |
| April 2000 | $176.09 | $9.50 |
| March 2000 | $150.60 | $8.12 |
| February 2000 | $159.26 | $15.75 |
| January 2000 | $141.57 | $14 |
| December 1999 | $136.51 | $13.50 |
| November 1999 | $146.02 | $14.50 |
| October 1999 | $131.54 | $13.06 |
| September 1999 | $118.32 | $11.75 |
| August 1999 | $123.46 | $12.31 |
| July 1999 | $132.86 | $13.25 |
| June 1999 | $121.58 | $12.12 |
| May 1999 | $104.81 | $10.50 |
| April 1999 | $106.05 | $10.62 |
| March 1999 | $104.81 | $10.50 |
| February 1999 | $102.31 | $10.25 |
| January 1999 | $104.81 | $10.50 |
| December 1998 | $107.30 | $10.75 |
CFBK
List: Challengers
Price: $33.84
52 week price:
Dividend Yield: 1.02%
5-year range yield:
Forward Dividend Yield: 1.06%
Payout Ratio: 11.88%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: 2.91 USD
P/E Ratio: 12.36
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 1000
Market Capitalization: 220.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 18.82%
DGR5: 5.38%