CF Bankshares Inc. ( CFBK) - Price History
Monthly price history for CFBK (CF Bankshares Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $28.37 | $28.37 |
| May 2026 | $28.52 | $28.52 |
| April 2026 | $29.30 | $29.30 |
| March 2026 | $27.82 | $27.91 |
| February 2026 | $30.13 | $30.22 |
| January 2026 | $29.02 | $29.11 |
| December 2025 | $24.79 | $24.95 |
| November 2025 | $23.76 | $23.91 |
| October 2025 | $23.05 | $23.20 |
| September 2025 | $23.72 | $23.95 |
| August 2025 | $24.36 | $24.60 |
| July 2025 | $23.37 | $23.60 |
| June 2025 | $23.66 | $23.97 |
| May 2025 | $23.63 | $23.94 |
| April 2025 | $22.68 | $22.98 |
| March 2025 | $21.68 | $22.04 |
| February 2025 | $23.46 | $23.85 |
| January 2025 | $24.04 | $24.44 |
| December 2024 | $25.04 | $25.54 |
| November 2024 | $27.67 | $28.22 |
| October 2024 | $24.88 | $25.38 |
| September 2024 | $21.16 | $21.65 |
| August 2024 | $21.26 | $21.75 |
| July 2024 | $20.82 | $21.30 |
| June 2024 | $18.28 | $18.76 |
| May 2024 | $18.94 | $19.44 |
| April 2024 | $18 | $18.48 |
| March 2024 | $19.39 | $19.97 |
| February 2024 | $21.22 | $21.85 |
| January 2024 | $21.16 | $21.79 |
| December 2023 | $18.88 | $19.50 |
| November 2023 | $15.49 | $16 |
| October 2023 | $14.52 | $15 |
| September 2023 | $16.16 | $16.75 |
| August 2023 | $17.69 | $18.34 |
| July 2023 | $17.40 | $18.04 |
| June 2023 | $14.42 | $15 |
| May 2023 | $15.51 | $16.14 |
| April 2023 | $16.28 | $16.94 |
| March 2023 | $18.68 | $19.50 |
| February 2023 | $20.10 | $20.98 |
| January 2023 | $19.56 | $20.42 |
| December 2022 | $20.24 | $21.18 |
| November 2022 | $22.23 | $23.26 |
| October 2022 | $21.22 | $22.20 |
| September 2022 | $19.66 | $20.62 |
| August 2022 | $20.12 | $21.10 |
| July 2022 | $19.69 | $20.65 |
| June 2022 | $19.97 | $21 |
| May 2022 | $20.20 | $21.24 |
| April 2022 | $20.09 | $21.12 |
| March 2022 | $21.17 | $22.30 |
| February 2022 | $20.45 | $21.54 |
| January 2022 | $19.47 | $20.51 |
| December 2021 | $19.45 | $20.53 |
| November 2021 | $19.58 | $20.67 |
| October 2021 | $19.04 | $20.10 |
| September 2021 | $19.34 | $20.45 |
| August 2021 | $18.02 | $19.06 |
| July 2021 | $17.49 | $18.50 |
| June 2021 | $18.39 | $19.48 |
| May 2021 | $18.64 | $19.74 |
| April 2021 | $18.98 | $20.10 |
| March 2021 | $18.82 | $19.96 |
| February 2021 | $18.10 | $19.20 |
| January 2021 | $15.86 | $16.83 |
| December 2020 | $16.65 | $17.69 |
| November 2020 | $13.70 | $14.56 |
| October 2020 | $12.72 | $13.55 |
| September 2020 | $11.34 | $12.08 |
| August 2020 | $10.33 | $11 |
| July 2020 | $9.98 | $10.63 |
| June 2020 | $9.79 | $10.43 |
| May 2020 | $9.95 | $10.60 |
| April 2020 | $11.10 | $11.82 |
| March 2020 | $9.88 | $10.52 |
| February 2020 | $13.13 | $13.98 |
| January 2020 | $13.24 | $14.10 |
| December 2019 | $13.10 | $13.95 |
| November 2019 | $13.06 | $13.91 |
| October 2019 | $12.49 | $13.30 |
| September 2019 | $11.69 | $12.45 |
| August 2019 | $11.14 | $11.86 |
| July 2019 | $11.46 | $12.20 |
| June 2019 | $11.30 | $12.04 |
| May 2019 | $11.65 | $12.41 |
| April 2019 | $11.83 | $12.60 |
| March 2019 | $12.04 | $12.82 |
| February 2019 | $11.99 | $12.77 |
| January 2019 | $11.90 | $12.67 |
| December 2018 | $10.98 | $11.69 |
| November 2018 | $12.86 | $13.70 |
| October 2018 | $12.41 | $13.22 |
| September 2018 | $14.55 | $15.50 |
| August 2018 | $13.70 | $14.59 |
| July 2018 | $12.55 | $2.42 |
| June 2018 | $12.45 | $2.40 |
| May 2018 | $12.55 | $2.42 |
| April 2018 | $12.66 | $2.44 |
| March 2018 | $12.04 | $2.32 |
| February 2018 | $12.66 | $2.44 |
| January 2018 | $13.28 | $2.56 |
| December 2017 | $14.27 | $2.75 |
| November 2017 | $14.11 | $2.72 |
| October 2017 | $12.55 | $2.42 |
| September 2017 | $12.55 | $2.42 |
| August 2017 | $12.30 | $2.37 |
| July 2017 | $11.88 | $2.29 |
| June 2017 | $10.79 | $2.08 |
| May 2017 | $11.41 | $2.20 |
| April 2017 | $12.04 | $2.32 |
| March 2017 | $11.10 | $2.14 |
| February 2017 | $9.54 | $1.84 |
| January 2017 | $11.83 | $2.28 |
| December 2016 | $9.08 | $1.75 |
| November 2016 | $7.73 | $1.49 |
| October 2016 | $7.73 | $1.49 |
| September 2016 | $7.32 | $1.41 |
| August 2016 | $7.21 | $1.39 |
| July 2016 | $6.90 | $1.33 |
| June 2016 | $7.06 | $1.36 |
| May 2016 | $7.26 | $1.40 |
| April 2016 | $7.21 | $1.39 |
| March 2016 | $7 | $1.35 |
| February 2016 | $7 | $1.35 |
| January 2016 | $7.11 | $1.37 |
| December 2015 | $6.85 | $1.32 |
| November 2015 | $7.21 | $1.39 |
| October 2015 | $7.11 | $1.37 |
| September 2015 | $6.95 | $1.34 |
| August 2015 | $7.11 | $1.37 |
| July 2015 | $7 | $1.35 |
| June 2015 | $6.80 | $1.31 |
| May 2015 | $7.21 | $1.39 |
| April 2015 | $7.37 | $1.42 |
| March 2015 | $7.26 | $1.40 |
| February 2015 | $6.95 | $1.34 |
| January 2015 | $6.48 | $1.25 |
| December 2014 | $6.33 | $1.22 |
| November 2014 | $7 | $1.35 |
| October 2014 | $6.69 | $1.29 |
| September 2014 | $6.90 | $1.33 |
| August 2014 | $7.37 | $1.42 |
| July 2014 | $7.57 | $1.46 |
| June 2014 | $7.68 | $1.48 |
| May 2014 | $7.83 | $1.51 |
| April 2014 | $7.94 | $1.53 |
| March 2014 | $8.04 | $1.55 |
| February 2014 | $7.63 | $1.47 |
| January 2014 | $7.21 | $1.39 |
| December 2013 | $6.90 | $1.33 |
| November 2013 | $7.37 | $1.42 |
| October 2013 | $7.26 | $1.40 |
| September 2013 | $7.32 | $1.41 |
| August 2013 | $7.47 | $1.44 |
| July 2013 | $7.78 | $1.50 |
| June 2013 | $6.80 | $1.31 |
| May 2013 | $7.26 | $1.40 |
| April 2013 | $7.73 | $1.49 |
| March 2013 | $7.78 | $1.50 |
| February 2013 | $7.78 | $1.50 |
| January 2013 | $8.40 | $1.62 |
| December 2012 | $7.52 | $1.45 |
| November 2012 | $6.59 | $1.27 |
| October 2012 | $7.88 | $1.52 |
| September 2012 | $7.57 | $1.46 |
| August 2012 | $7.52 | $1.45 |
| July 2012 | $7.32 | $1.41 |
| June 2012 | $8.09 | $1.56 |
| May 2012 | $8.30 | $1.60 |
| April 2012 | $14.53 | $0.56 |
| March 2012 | $20.23 | $0.78 |
| February 2012 | $23.34 | $0.90 |
| January 2012 | $15.82 | $0.61 |
| December 2011 | $16.08 | $0.62 |
| November 2011 | $19.20 | $0.74 |
| October 2011 | $24.38 | $0.94 |
| September 2011 | $24.64 | $0.95 |
| August 2011 | $19.45 | $0.75 |
| July 2011 | $19.45 | $0.75 |
| June 2011 | $20.75 | $0.80 |
| May 2011 | $23.08 | $0.89 |
| April 2011 | $30.35 | $1.17 |
| March 2011 | $33.72 | $1.30 |
| February 2011 | $39.69 | $1.53 |
| January 2011 | $50.58 | $1.95 |
| December 2010 | $13.23 | $0.51 |
| November 2010 | $24.64 | $0.95 |
| October 2010 | $25.16 | $0.97 |
| September 2010 | $24.64 | $0.95 |
| August 2010 | $26.98 | $1.04 |
| July 2010 | $30.87 | $1.19 |
| June 2010 | $39.95 | $1.54 |
| May 2010 | $41.50 | $1.60 |
| April 2010 | $41.50 | $1.60 |
| March 2010 | $30.87 | $1.19 |
| February 2010 | $28.79 | $1.11 |
| January 2010 | $37.61 | $1.45 |
| December 2009 | $38.91 | $1.50 |
| November 2009 | $36.83 | $1.42 |
| October 2009 | $52.14 | $2.01 |
| September 2009 | $68.74 | $2.65 |
| August 2009 | $71.33 | $2.75 |
| July 2009 | $57.58 | $2.22 |
| June 2009 | $75.74 | $2.92 |
| May 2009 | $73.92 | $2.85 |
| April 2009 | $84.30 | $3.25 |
| March 2009 | $75.22 | $2.90 |
| February 2009 | $76.78 | $2.96 |
| January 2009 | $76.52 | $2.95 |
| December 2008 | $77.30 | $2.98 |
| November 2008 | $76.56 | $3 |
| October 2008 | $76.56 | $3 |
| September 2008 | $88.04 | $3.50 |
| August 2008 | $91.82 | $3.65 |
| July 2008 | $92.82 | $3.69 |
| June 2008 | $92.85 | $3.74 |
| May 2008 | $116.68 | $4.70 |
| April 2008 | $117.92 | $4.75 |
| March 2008 | $110.50 | $4.50 |
| February 2008 | $121.31 | $4.94 |
| January 2008 | $109.03 | $4.44 |
| December 2007 | $93.54 | $3.86 |
| November 2007 | $101.78 | $4.20 |
| October 2007 | $122.14 | $5.04 |
| September 2007 | $132.80 | $5.48 |
| August 2007 | $148.58 | $6.19 |
| July 2007 | $150.74 | $6.28 |
| June 2007 | $168.02 | $7 |
| May 2007 | $158.19 | $6.68 |
| April 2007 | $159.85 | $6.75 |
| March 2007 | $163.40 | $6.90 |
| February 2007 | $172.25 | $7.37 |
| January 2007 | $172.01 | $7.36 |
| December 2006 | $172.01 | $7.36 |
| November 2006 | $173.64 | $7.52 |
| October 2006 | $180.10 | $7.80 |
| September 2006 | $186.80 | $8.09 |
| August 2006 | $186.11 | $8.15 |
| July 2006 | $184.97 | $8.10 |
| June 2006 | $183.83 | $8.05 |
| May 2006 | $172.75 | $7.65 |
| April 2006 | $168.91 | $7.48 |
| March 2006 | $167.10 | $7.40 |
| February 2006 | $170.01 | $7.62 |
| January 2006 | $171.79 | $7.70 |
| December 2005 | $174.91 | $7.84 |
| November 2005 | $176.06 | $7.98 |
| October 2005 | $194.14 | $8.80 |
| September 2005 | $194.14 | $8.80 |
| August 2005 | $216.40 | $9.91 |
| July 2005 | $227.76 | $10.43 |
| June 2005 | $217.93 | $9.98 |
| May 2005 | $216.40 | $10 |
| April 2005 | $217.48 | $10.05 |
| March 2005 | $231.54 | $10.70 |
| February 2005 | $268.24 | $12.50 |
| January 2005 | $282.41 | $13.16 |
| December 2004 | $287.56 | $13.40 |
| November 2004 | $269.82 | $12.66 |
| October 2004 | $244.03 | $11.45 |
| September 2004 | $275.15 | $12.91 |
| August 2004 | $273.03 | $12.90 |
| July 2004 | $248.69 | $11.75 |
| June 2004 | $310.07 | $14.74 |
| May 2004 | $272.42 | $12.95 |
| April 2004 | $270.31 | $12.85 |
| March 2004 | $273.89 | $13.11 |
| February 2004 | $299.79 | $14.35 |
| January 2004 | $289.35 | $13.85 |
| December 2003 | $334.14 | $16.09 |
| November 2003 | $312.54 | $15.05 |
| October 2003 | $290.53 | $13.99 |
| September 2003 | $288.87 | $14 |
| August 2003 | $239.97 | $11.63 |
| July 2003 | $252.76 | $12.25 |
| June 2003 | $253.80 | $12.39 |
| May 2003 | $259.34 | $12.66 |
| April 2003 | $240.69 | $11.75 |
| March 2003 | $224.07 | $11.03 |
| February 2003 | $208.23 | $10.25 |
| January 2003 | $192.99 | $9.50 |
| December 2002 | $188.72 | $9.29 |
| November 2002 | $191.14 | $9.50 |
| October 2002 | $191.74 | $9.53 |
| September 2002 | $181.30 | $9.10 |
| August 2002 | $207.20 | $10.40 |
| July 2002 | $196.24 | $9.85 |
| June 2002 | $215.35 | $10.90 |
| May 2002 | $205.48 | $10.40 |
| April 2002 | $212.39 | $10.75 |
| March 2002 | $215.56 | $11 |
| February 2002 | $196.94 | $10.05 |
| January 2002 | $194.98 | $9.95 |
| December 2001 | $190.89 | $9.83 |
| November 2001 | $199.04 | $10.25 |
| October 2001 | $194.19 | $10 |
| September 2001 | $163.70 | $8.51 |
| August 2001 | $176.97 | $9.20 |
| July 2001 | $189.67 | $9.86 |
| June 2001 | $176.01 | $9.15 |
| May 2001 | $171.80 | $9 |
| April 2001 | $190.89 | $10 |
| March 2001 | $172.85 | $9.12 |
| February 2001 | $194.16 | $10.25 |
| January 2001 | $265.20 | $14 |
| December 2000 | $214.15 | $11.38 |
| November 2000 | $200.03 | $10.62 |
| October 2000 | $196.50 | $10.44 |
| September 2000 | $171.79 | $9.12 |
| August 2000 | $188.18 | $10.06 |
| July 2000 | $188.18 | $10.06 |
| June 2000 | $185.84 | $9.94 |
| May 2000 | $178.91 | $9.62 |
| April 2000 | $176.59 | $9.50 |
| March 2000 | $151.03 | $8.12 |
| February 2000 | $159.72 | $15.75 |
| January 2000 | $141.97 | $14 |
| December 1999 | $136.90 | $13.50 |
| November 1999 | $146.43 | $14.50 |
| October 1999 | $131.92 | $13.06 |
| September 1999 | $118.66 | $11.75 |
| August 1999 | $123.81 | $12.31 |
| July 1999 | $133.23 | $13.25 |
| June 1999 | $121.92 | $12.12 |
| May 1999 | $105.10 | $10.50 |
| April 1999 | $106.36 | $10.62 |
| March 1999 | $105.10 | $10.50 |
| February 1999 | $102.60 | $10.25 |
| January 1999 | $105.10 | $10.50 |
| December 1998 | $107.61 | $10.75 |
CFBK
List: Challengers
Price: $28.37
52 week price:
Dividend Yield: 1.17%
5-year range yield:
Forward Dividend Yield: 1.27%
Payout Ratio: 11.88%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: 2.78 USD
P/E Ratio: 9.63
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 1000
Market Capitalization: 173.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 22.26%
DGR5: 8.86%