CF Bankshares Inc. ( CFBK) - Price History
Monthly price history for CFBK (CF Bankshares Inc.)
Date | Adjusted price | Real price |
---|---|---|
February 2025 | $25 | $25 |
January 2025 | $24.44 | $24.44 |
December 2024 | $25.46 | $25.54 |
November 2024 | $28.13 | $28.22 |
October 2024 | $25.30 | $25.38 |
September 2024 | $21.51 | $21.65 |
August 2024 | $21.61 | $21.75 |
July 2024 | $21.17 | $21.30 |
June 2024 | $18.58 | $18.76 |
May 2024 | $19.26 | $19.44 |
April 2024 | $18.30 | $18.48 |
March 2024 | $19.72 | $19.97 |
February 2024 | $21.57 | $21.85 |
January 2024 | $21.52 | $21.79 |
December 2023 | $19.20 | $19.50 |
November 2023 | $15.75 | $16 |
October 2023 | $14.77 | $15 |
September 2023 | $16.43 | $16.75 |
August 2023 | $17.99 | $18.34 |
July 2023 | $17.69 | $18.04 |
June 2023 | $14.66 | $15 |
May 2023 | $15.77 | $16.14 |
April 2023 | $16.55 | $16.94 |
March 2023 | $18.99 | $19.50 |
February 2023 | $20.44 | $20.98 |
January 2023 | $19.89 | $20.42 |
December 2022 | $20.58 | $21.18 |
November 2022 | $22.60 | $23.26 |
October 2022 | $21.57 | $22.20 |
September 2022 | $19.99 | $20.62 |
August 2022 | $20.45 | $21.10 |
July 2022 | $20.02 | $20.65 |
June 2022 | $20.31 | $21 |
May 2022 | $20.54 | $21.24 |
April 2022 | $20.42 | $21.12 |
March 2022 | $21.52 | $22.30 |
February 2022 | $20.79 | $21.54 |
January 2022 | $19.80 | $20.51 |
December 2021 | $19.78 | $20.53 |
November 2021 | $19.91 | $20.67 |
October 2021 | $19.36 | $20.10 |
September 2021 | $19.66 | $20.45 |
August 2021 | $18.32 | $19.06 |
July 2021 | $17.79 | $18.50 |
June 2021 | $18.70 | $19.48 |
May 2021 | $18.95 | $19.74 |
April 2021 | $19.29 | $20.10 |
March 2021 | $19.13 | $19.96 |
February 2021 | $18.40 | $19.20 |
January 2021 | $16.12 | $16.82 |
December 2020 | $16.92 | $17.69 |
November 2020 | $13.93 | $14.56 |
October 2020 | $12.94 | $13.55 |
September 2020 | $11.53 | $12.08 |
August 2020 | $10.50 | $11 |
July 2020 | $10.15 | $10.63 |
June 2020 | $9.96 | $10.43 |
May 2020 | $10.12 | $10.60 |
April 2020 | $11.28 | $11.82 |
March 2020 | $10.04 | $10.52 |
February 2020 | $13.35 | $13.98 |
January 2020 | $13.46 | $14.10 |
December 2019 | $13.32 | $13.95 |
November 2019 | $13.28 | $13.91 |
October 2019 | $12.70 | $13.30 |
September 2019 | $11.89 | $12.45 |
August 2019 | $11.32 | $11.86 |
July 2019 | $11.65 | $12.20 |
June 2019 | $11.49 | $12.04 |
May 2019 | $11.85 | $12.41 |
April 2019 | $12.03 | $12.60 |
March 2019 | $12.24 | $12.82 |
February 2019 | $12.19 | $12.77 |
January 2019 | $12.10 | $12.67 |
December 2018 | $11.16 | $11.69 |
November 2018 | $13.08 | $13.70 |
October 2018 | $12.62 | $13.22 |
September 2018 | $14.80 | $15.50 |
August 2018 | $13.93 | $14.59 |
July 2018 | $12.71 | $2.42 |
June 2018 | $12.60 | $2.40 |
May 2018 | $12.72 | $2.42 |
April 2018 | $12.83 | $2.44 |
March 2018 | $12.18 | $2.32 |
February 2018 | $12.81 | $2.44 |
January 2018 | $13.44 | $2.56 |
December 2017 | $14.44 | $2.75 |
November 2017 | $14.28 | $2.72 |
October 2017 | $12.70 | $2.42 |
September 2017 | $12.71 | $2.42 |
August 2017 | $12.44 | $2.37 |
July 2017 | $12.02 | $2.29 |
June 2017 | $10.92 | $2.08 |
May 2017 | $11.55 | $2.20 |
April 2017 | $12.19 | $2.32 |
March 2017 | $11.24 | $2.14 |
February 2017 | $9.66 | $1.84 |
January 2017 | $11.97 | $2.28 |
December 2016 | $9.19 | $1.75 |
November 2016 | $7.82 | $1.49 |
October 2016 | $7.82 | $1.49 |
September 2016 | $7.40 | $1.41 |
August 2016 | $7.30 | $1.39 |
July 2016 | $6.98 | $1.33 |
June 2016 | $7.14 | $1.36 |
May 2016 | $7.35 | $1.40 |
April 2016 | $7.30 | $1.39 |
March 2016 | $7.09 | $1.35 |
February 2016 | $7.09 | $1.35 |
January 2016 | $7.19 | $1.37 |
December 2015 | $6.93 | $1.32 |
November 2015 | $7.29 | $1.39 |
October 2015 | $7.19 | $1.37 |
September 2015 | $7.04 | $1.34 |
August 2015 | $7.19 | $1.37 |
July 2015 | $7.09 | $1.35 |
June 2015 | $6.88 | $1.31 |
May 2015 | $7.30 | $1.39 |
April 2015 | $7.46 | $1.42 |
March 2015 | $7.35 | $1.40 |
February 2015 | $7.01 | $1.34 |
January 2015 | $6.56 | $1.25 |
December 2014 | $6.41 | $1.22 |
November 2014 | $7.09 | $1.35 |
October 2014 | $6.77 | $1.29 |
September 2014 | $6.98 | $1.33 |
August 2014 | $7.46 | $1.42 |
July 2014 | $7.66 | $1.46 |
June 2014 | $7.77 | $1.48 |
May 2014 | $7.93 | $1.51 |
April 2014 | $8.03 | $1.53 |
March 2014 | $8.13 | $1.55 |
February 2014 | $7.72 | $1.47 |
January 2014 | $7.30 | $1.39 |
December 2013 | $6.98 | $1.33 |
November 2013 | $7.46 | $1.42 |
October 2013 | $7.35 | $1.40 |
September 2013 | $7.40 | $1.41 |
August 2013 | $7.56 | $1.44 |
July 2013 | $7.88 | $1.50 |
June 2013 | $6.88 | $1.31 |
May 2013 | $7.35 | $1.40 |
April 2013 | $7.82 | $1.49 |
March 2013 | $7.88 | $1.50 |
February 2013 | $7.88 | $1.50 |
January 2013 | $8.51 | $1.62 |
December 2012 | $7.61 | $1.45 |
November 2012 | $6.68 | $1.27 |
October 2012 | $7.98 | $1.52 |
September 2012 | $7.67 | $1.46 |
August 2012 | $7.59 | $1.45 |
July 2012 | $7.40 | $1.41 |
June 2012 | $8.19 | $1.56 |
May 2012 | $8.40 | $1.60 |
April 2012 | $14.70 | $0.56 |
March 2012 | $20.48 | $0.78 |
February 2012 | $23.63 | $0.90 |
January 2012 | $16.04 | $0.61 |
December 2011 | $16.28 | $0.62 |
November 2011 | $19.43 | $0.74 |
October 2011 | $24.68 | $0.94 |
September 2011 | $24.94 | $0.95 |
August 2011 | $19.69 | $0.75 |
July 2011 | $19.69 | $0.75 |
June 2011 | $21 | $0.80 |
May 2011 | $23.37 | $0.89 |
April 2011 | $30.72 | $1.17 |
March 2011 | $34.13 | $1.30 |
February 2011 | $40.17 | $1.53 |
January 2011 | $51.19 | $1.95 |
December 2010 | $13.39 | $0.51 |
November 2010 | $24.94 | $0.95 |
October 2010 | $25.47 | $0.97 |
September 2010 | $24.94 | $0.95 |
August 2010 | $27.30 | $1.04 |
July 2010 | $31.24 | $1.19 |
June 2010 | $40.43 | $1.54 |
May 2010 | $42.01 | $1.60 |
April 2010 | $42 | $1.60 |
March 2010 | $31.35 | $1.19 |
February 2010 | $29.14 | $1.11 |
January 2010 | $38.07 | $1.45 |
December 2009 | $39.38 | $1.50 |
November 2009 | $37.28 | $1.42 |
October 2009 | $52.77 | $2.01 |
September 2009 | $69.57 | $2.65 |
August 2009 | $72.20 | $2.75 |
July 2009 | $58.28 | $2.22 |
June 2009 | $76.66 | $2.92 |
May 2009 | $74.82 | $2.85 |
April 2009 | $85.32 | $3.25 |
March 2009 | $76.14 | $2.90 |
February 2009 | $77.71 | $2.96 |
January 2009 | $77.45 | $2.95 |
December 2008 | $78.24 | $2.98 |
November 2008 | $77.49 | $3 |
October 2008 | $77.49 | $3 |
September 2008 | $89.08 | $3.50 |
August 2008 | $92.89 | $3.65 |
July 2008 | $93.91 | $3.69 |
June 2008 | $93.93 | $3.74 |
May 2008 | $118.04 | $4.70 |
April 2008 | $119.30 | $4.75 |
March 2008 | $111.79 | $4.50 |
February 2008 | $122.72 | $4.94 |
January 2008 | $110.30 | $4.44 |
December 2007 | $94.64 | $3.86 |
November 2007 | $102.98 | $4.20 |
October 2007 | $123.57 | $5.04 |
September 2007 | $134.36 | $5.48 |
August 2007 | $150.32 | $6.19 |
July 2007 | $152.51 | $6.28 |
June 2007 | $169.99 | $7 |
May 2007 | $160.04 | $6.68 |
April 2007 | $161.72 | $6.75 |
March 2007 | $165.31 | $6.90 |
February 2007 | $174.26 | $7.37 |
January 2007 | $174.02 | $7.36 |
December 2006 | $174.02 | $7.36 |
November 2006 | $175.67 | $7.52 |
October 2006 | $182.21 | $7.80 |
September 2006 | $188.98 | $8.09 |
August 2006 | $188.29 | $8.15 |
July 2006 | $187.13 | $8.10 |
June 2006 | $185.98 | $8.05 |
May 2006 | $174.77 | $7.65 |
April 2006 | $170.88 | $7.48 |
March 2006 | $169.06 | $7.40 |
February 2006 | $171.99 | $7.62 |
January 2006 | $173.80 | $7.70 |
December 2005 | $176.85 | $7.84 |
November 2005 | $178.11 | $7.98 |
October 2005 | $196.42 | $8.80 |
September 2005 | $196.42 | $8.80 |
August 2005 | $218.93 | $9.91 |
July 2005 | $230.42 | $10.43 |
June 2005 | $218.45 | $9.98 |
May 2005 | $218.89 | $10 |
April 2005 | $219.99 | $10.05 |
March 2005 | $234.21 | $10.70 |
February 2005 | $271.34 | $12.50 |
January 2005 | $285.66 | $13.16 |
December 2004 | $290.87 | $13.40 |
November 2004 | $272.93 | $12.66 |
October 2004 | $246.84 | $11.45 |
September 2004 | $278.26 | $13 |
August 2004 | $276.12 | $12.90 |
July 2004 | $251.51 | $11.75 |
June 2004 | $313.58 | $14.74 |
May 2004 | $275.50 | $12.95 |
April 2004 | $273.37 | $12.85 |
March 2004 | $276.99 | $13.11 |
February 2004 | $303.19 | $14.35 |
January 2004 | $292.62 | $13.85 |
December 2003 | $337.92 | $16.09 |
November 2003 | $316.08 | $15.05 |
October 2003 | $293.80 | $13.99 |
September 2003 | $292.15 | $14 |
August 2003 | $242.76 | $11.63 |
July 2003 | $255.63 | $12.25 |
June 2003 | $256.69 | $12.39 |
May 2003 | $262.28 | $12.66 |
April 2003 | $243.43 | $11.75 |
March 2003 | $226.62 | $11.03 |
February 2003 | $210.59 | $10.25 |
January 2003 | $195.18 | $9.50 |
December 2002 | $190.98 | $9.38 |
November 2002 | $193.43 | $9.50 |
October 2002 | $194.04 | $9.53 |
September 2002 | $183.47 | $9.10 |
August 2002 | $209.68 | $10.40 |
July 2002 | $198.60 | $9.85 |
June 2002 | $217.92 | $10.90 |
May 2002 | $207.92 | $10.40 |
April 2002 | $214.92 | $10.75 |
March 2002 | $218.12 | $11 |
February 2002 | $199.28 | $10.05 |
January 2002 | $197.30 | $9.95 |
December 2001 | $193.15 | $9.83 |
November 2001 | $201.40 | $10.25 |
October 2001 | $196.49 | $10 |
September 2001 | $165.76 | $8.51 |
August 2001 | $179.20 | $9.20 |
July 2001 | $192.05 | $9.86 |
June 2001 | $176.86 | $9.15 |
May 2001 | $173.96 | $9 |
April 2001 | $193.29 | $10 |
March 2001 | $175 | $9.12 |
February 2001 | $196.58 | $10.25 |
January 2001 | $268.50 | $14 |
December 2000 | $216.81 | $11.38 |
November 2000 | $202.52 | $10.62 |
October 2000 | $198.94 | $10.44 |
September 2000 | $173.92 | $9.12 |
August 2000 | $190.53 | $10.06 |
July 2000 | $190.53 | $10.06 |
June 2000 | $188.20 | $10 |
May 2000 | $181.14 | $9.62 |
April 2000 | $178.79 | $9.50 |
March 2000 | $152.91 | $8.12 |
February 2000 | $294.44 | $15.75 |
January 2000 | $261.72 | $14 |
December 1999 | $252.38 | $13.50 |
November 1999 | $270.02 | $14.50 |
October 1999 | $243.25 | $13.06 |
September 1999 | $218.81 | $11.75 |
August 1999 | $228.22 | $12.31 |
July 1999 | $245.60 | $13.25 |
June 1999 | $224.74 | $12.12 |
May 1999 | $193.74 | $10.50 |
April 1999 | $196.04 | $10.62 |
March 1999 | $193.74 | $10.50 |
February 1999 | $189.12 | $10.25 |
January 1999 | $193.74 | $10.50 |
December 1998 | $198.35 | $10.75 |
CFBK
List: Challengers
Price: $25
Dividend Yield: 1.12%
Forward Dividend Yield: 1.12%
Payout Ratio: 11.88%
Dividend Per Share: 0.28 USD
Earnings Per Share: 2.06 USD
P/E Ratio: 12.14
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 1000
Market Capitalization: 160.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 30.00%