CF Bankshares Inc. ( CFBK) - Price History

Monthly price history for CFBK (CF Bankshares Inc.)

DateAdjusted priceReal 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

52 week price:
16.76
31.17

Dividend Yield: 1.12%

5-year range yield:
0.62%
1.47%

Forward Dividend Yield: 1.12%

Payout Ratio: 11.88%

Payout Ratio Range:
-447.06%
6816.67%

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%

Links: