NasdaqCM - Delayed Quote • USD
CF Bankshares Inc. (CFBK)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 18.59 | 18.59 | 18.45 | 18.45 | 18.45 | 1,200 |
Apr 22, 2024 | 18.47 | 18.47 | 18.40 | 18.40 | 18.40 | 1,800 |
Apr 19, 2024 | 18.54 | 18.54 | 18.31 | 18.40 | 18.40 | 18,300 |
Apr 18, 2024 | 18.69 | 18.69 | 18.54 | 18.54 | 18.54 | 3,500 |
Apr 17, 2024 | 0.06 Dividend | |||||
Apr 17, 2024 | 18.55 | 18.58 | 18.54 | 18.54 | 18.54 | 1,400 |
Apr 16, 2024 | 18.66 | 18.66 | 18.60 | 18.64 | 18.58 | 1,300 |
Apr 15, 2024 | 18.60 | 18.66 | 18.60 | 18.66 | 18.60 | 1,000 |
Apr 12, 2024 | 18.67 | 18.71 | 18.60 | 18.63 | 18.57 | 3,300 |
Apr 11, 2024 | 18.66 | 18.68 | 18.66 | 18.66 | 18.60 | 1,100 |
Apr 10, 2024 | 18.82 | 18.82 | 18.75 | 18.75 | 18.69 | 2,400 |
Apr 9, 2024 | 18.82 | 18.82 | 18.81 | 18.81 | 18.75 | 500 |
Apr 8, 2024 | 18.81 | 18.97 | 18.81 | 18.97 | 18.91 | 1,300 |
Apr 5, 2024 | 18.82 | 18.82 | 18.68 | 18.80 | 18.74 | 20,900 |
Apr 4, 2024 | 19.05 | 19.05 | 19.00 | 19.00 | 18.94 | 1,400 |
Apr 3, 2024 | 19.02 | 19.03 | 19.00 | 19.00 | 18.94 | 6,800 |
Apr 2, 2024 | 19.40 | 19.40 | 19.05 | 19.09 | 19.03 | 25,300 |
Apr 1, 2024 | 19.97 | 20.00 | 19.38 | 19.45 | 19.39 | 77,300 |
Mar 28, 2024 | 20.01 | 20.23 | 19.70 | 19.97 | 19.91 | 56,200 |
Mar 27, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.13 | 900 |
Mar 26, 2024 | 19.76 | 19.76 | 19.38 | 19.75 | 19.69 | 5,400 |
Mar 25, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.77 | 400 |
Mar 22, 2024 | 20.00 | 20.00 | 19.66 | 19.83 | 19.77 | 2,500 |
Mar 21, 2024 | 20.25 | 20.25 | 19.73 | 20.20 | 20.13 | 4,400 |
Mar 20, 2024 | 20.25 | 20.34 | 20.11 | 20.12 | 20.06 | 7,800 |
Mar 19, 2024 | 20.20 | 20.27 | 20.20 | 20.27 | 20.20 | 1,200 |
Mar 18, 2024 | 20.57 | 20.75 | 20.32 | 20.50 | 20.43 | 4,600 |
Mar 15, 2024 | 21.18 | 21.18 | 20.66 | 20.66 | 20.59 | 6,900 |
Mar 14, 2024 | 21.11 | 21.46 | 20.98 | 20.98 | 20.91 | 2,300 |
Mar 13, 2024 | 21.41 | 21.45 | 20.95 | 21.11 | 21.04 | 1,700 |
Mar 12, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.62 | 400 |
Mar 11, 2024 | 21.50 | 21.70 | 21.40 | 21.69 | 21.62 | 1,700 |
Mar 8, 2024 | 21.54 | 21.72 | 21.54 | 21.72 | 21.65 | 1,500 |
Mar 7, 2024 | 21.72 | 21.75 | 21.42 | 21.54 | 21.47 | 1,700 |
Mar 6, 2024 | 21.70 | 21.70 | 21.44 | 21.49 | 21.42 | 1,300 |
Mar 5, 2024 | 21.58 | 21.91 | 21.50 | 21.50 | 21.43 | 2,400 |
Mar 4, 2024 | 21.50 | 21.75 | 21.50 | 21.59 | 21.52 | 2,000 |
Mar 1, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.78 | - |
Feb 29, 2024 | 21.80 | 21.93 | 21.60 | 21.85 | 21.78 | 2,000 |
Feb 28, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.48 | - |
Feb 27, 2024 | 21.40 | 21.55 | 21.40 | 21.55 | 21.48 | 700 |
Feb 26, 2024 | 21.76 | 21.76 | 21.40 | 21.60 | 21.53 | 1,600 |
Feb 23, 2024 | 21.80 | 21.80 | 21.50 | 21.50 | 21.43 | 4,800 |
Feb 22, 2024 | 21.80 | 21.80 | 21.50 | 21.50 | 21.43 | 1,300 |
Feb 21, 2024 | 21.25 | 21.50 | 21.25 | 21.49 | 21.42 | 4,800 |
Feb 20, 2024 | 21.53 | 21.80 | 21.34 | 21.34 | 21.27 | 1,000 |
Feb 16, 2024 | 21.38 | 21.70 | 21.00 | 21.70 | 21.63 | 1,400 |
Feb 15, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.31 | - |
Feb 14, 2024 | 21.05 | 21.38 | 21.02 | 21.38 | 21.31 | 1,900 |
Feb 13, 2024 | 21.28 | 21.28 | 20.95 | 21.05 | 20.98 | 4,100 |
Feb 12, 2024 | 21.40 | 21.40 | 19.15 | 21.00 | 20.93 | 51,600 |
Feb 9, 2024 | 21.45 | 21.76 | 21.45 | 21.76 | 21.69 | 700 |
Feb 8, 2024 | 21.46 | 21.77 | 21.26 | 21.60 | 21.53 | 1,700 |
Feb 7, 2024 | 21.64 | 21.78 | 21.00 | 21.78 | 21.71 | 4,600 |
Feb 6, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.72 | 500 |
Feb 5, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.72 | - |
Feb 2, 2024 | 21.51 | 21.90 | 21.50 | 21.79 | 21.72 | 36,200 |
Feb 1, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.63 | 600 |
Jan 31, 2024 | 21.74 | 21.93 | 21.74 | 21.79 | 21.72 | 1,200 |
Jan 30, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.86 | 300 |
Jan 29, 2024 | 21.75 | 21.93 | 21.56 | 21.93 | 21.86 | 1,100 |
Jan 26, 2024 | 21.57 | 21.95 | 21.57 | 21.95 | 21.88 | 2,500 |
Jan 25, 2024 | 21.70 | 21.91 | 21.50 | 21.81 | 21.74 | 3,500 |
Jan 24, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.73 | 1,000 |
Jan 23, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.63 | - |
Jan 22, 2024 | 21.90 | 21.90 | 21.50 | 21.70 | 21.63 | 1,300 |
Jan 19, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.83 | 300 |
Jan 18, 2024 | 21.50 | 22.00 | 21.34 | 21.90 | 21.83 | 2,700 |
Jan 17, 2024 | 21.00 | 21.50 | 21.00 | 21.50 | 21.43 | 1,400 |
Jan 16, 2024 | 20.45 | 20.89 | 20.45 | 20.89 | 20.82 | 1,600 |
Jan 12, 2024 | 0.06 Dividend | |||||
Jan 12, 2024 | 20.58 | 20.80 | 20.29 | 20.80 | 20.73 | 2,300 |
Jan 11, 2024 | 20.50 | 20.56 | 20.32 | 20.32 | 20.19 | 2,400 |
Jan 10, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | - |
Jan 9, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | 1,400 |
Jan 8, 2024 | 20.01 | 20.40 | 20.00 | 20.40 | 20.27 | 2,600 |
Jan 5, 2024 | 20.50 | 20.55 | 20.45 | 20.50 | 20.37 | 4,500 |
Jan 4, 2024 | 19.10 | 20.01 | 19.10 | 20.01 | 19.89 | 1,600 |
Jan 3, 2024 | 19.70 | 20.32 | 19.70 | 20.32 | 20.19 | 900 |
Jan 2, 2024 | 19.83 | 20.00 | 19.12 | 19.70 | 19.58 | 6,900 |
Dec 29, 2023 | 19.50 | 20.00 | 19.50 | 19.50 | 19.38 | 2,400 |
Dec 28, 2023 | 19.49 | 19.49 | 19.27 | 19.40 | 19.28 | 4,800 |
Dec 27, 2023 | 19.20 | 19.39 | 18.95 | 19.39 | 19.27 | 3,200 |
Dec 26, 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.10 | - |
Dec 22, 2023 | 19.01 | 19.22 | 19.00 | 19.22 | 19.10 | 5,700 |
Dec 21, 2023 | 18.54 | 19.22 | 18.53 | 19.16 | 19.04 | 7,300 |
Dec 20, 2023 | 17.57 | 18.46 | 17.57 | 18.44 | 18.33 | 7,100 |
Dec 19, 2023 | 17.62 | 17.80 | 17.29 | 17.52 | 17.41 | 3,800 |
Dec 18, 2023 | 17.05 | 17.65 | 17.05 | 17.65 | 17.54 | 2,300 |
Dec 15, 2023 | 16.53 | 17.85 | 16.50 | 17.85 | 17.74 | 23,000 |
Dec 14, 2023 | 16.84 | 17.44 | 16.41 | 16.93 | 16.83 | 4,000 |
Dec 13, 2023 | 16.75 | 17.43 | 16.02 | 16.28 | 16.18 | 14,500 |
Dec 12, 2023 | 16.00 | 16.80 | 16.00 | 16.46 | 16.36 | 3,300 |
Dec 11, 2023 | 16.51 | 16.93 | 16.32 | 16.50 | 16.40 | 2,800 |
Dec 8, 2023 | 16.80 | 17.27 | 16.51 | 16.67 | 16.57 | 3,100 |
Dec 7, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | 500 |
Dec 6, 2023 | 16.54 | 16.80 | 16.54 | 16.77 | 16.67 | 19,200 |
Dec 5, 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.53 | 1,100 |
Dec 4, 2023 | 16.97 | 16.97 | 16.51 | 16.63 | 16.53 | 2,600 |
Dec 1, 2023 | 16.99 | 17.00 | 16.99 | 17.00 | 16.90 | 1,400 |
Nov 30, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.90 | 100 |
Nov 29, 2023 | 16.05 | 16.05 | 16.00 | 16.00 | 15.90 | 5,800 |
Nov 28, 2023 | 16.05 | 16.07 | 16.05 | 16.07 | 15.97 | 1,500 |
Nov 27, 2023 | 16.25 | 16.25 | 16.05 | 16.05 | 15.95 | 2,900 |
Nov 24, 2023 | 16.05 | 16.49 | 16.05 | 16.49 | 16.39 | 3,300 |
Nov 22, 2023 | 17.50 | 17.50 | 16.30 | 16.50 | 16.40 | 1,300 |
Nov 21, 2023 | 16.30 | 16.41 | 16.05 | 16.25 | 16.15 | 1,900 |
Nov 20, 2023 | 16.28 | 16.46 | 16.05 | 16.32 | 16.22 | 2,600 |
Nov 17, 2023 | 16.25 | 16.50 | 16.02 | 16.50 | 16.40 | 2,000 |
Nov 16, 2023 | 16.50 | 16.50 | 16.12 | 16.50 | 16.40 | 5,600 |
Nov 15, 2023 | 16.12 | 16.50 | 16.12 | 16.50 | 16.40 | 1,200 |
Nov 14, 2023 | 16.00 | 16.52 | 16.00 | 16.50 | 16.40 | 2,100 |
Nov 13, 2023 | 16.06 | 16.60 | 16.00 | 16.16 | 16.06 | 2,100 |
Nov 10, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.05 | - |
Nov 9, 2023 | 16.15 | 16.50 | 16.15 | 16.15 | 16.05 | 1,800 |
Nov 8, 2023 | 15.45 | 16.00 | 15.45 | 16.00 | 15.90 | 2,200 |
Nov 7, 2023 | 15.12 | 15.19 | 15.02 | 15.19 | 15.10 | 2,600 |
Nov 6, 2023 | 15.61 | 15.61 | 15.12 | 15.12 | 15.03 | 1,000 |
Nov 3, 2023 | 15.03 | 15.81 | 15.03 | 15.61 | 15.51 | 2,800 |
Nov 2, 2023 | 14.69 | 15.23 | 14.69 | 15.23 | 15.14 | 2,900 |
Nov 1, 2023 | 15.00 | 15.13 | 14.78 | 14.78 | 14.69 | 1,300 |
Oct 31, 2023 | 15.36 | 15.36 | 15.00 | 15.00 | 14.91 | 900 |
Oct 30, 2023 | 15.12 | 15.78 | 15.00 | 15.00 | 14.91 | 2,700 |
Oct 27, 2023 | 15.42 | 15.42 | 15.40 | 15.40 | 15.31 | 1,200 |
Oct 26, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | 300 |
Oct 25, 2023 | 15.11 | 15.40 | 15.11 | 15.40 | 15.31 | 1,500 |
Oct 24, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.27 | - |
Oct 23, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.27 | - |
Oct 20, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.27 | - |
Oct 19, 2023 | 16.14 | 16.14 | 15.36 | 15.36 | 15.27 | 700 |
Oct 18, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.85 | - |
Oct 17, 2023 | 15.34 | 15.95 | 15.34 | 15.95 | 15.85 | 6,200 |
Oct 16, 2023 | 15.46 | 15.46 | 15.14 | 15.14 | 15.05 | 1,800 |
Oct 13, 2023 | 0.06 Dividend | |||||
Oct 13, 2023 | 15.30 | 15.68 | 15.18 | 15.50 | 15.40 | 1,500 |
Oct 12, 2023 | 15.68 | 15.93 | 15.52 | 15.68 | 15.52 | 2,300 |
Oct 11, 2023 | 15.92 | 16.21 | 15.68 | 15.68 | 15.52 | 1,200 |
Oct 10, 2023 | 15.82 | 16.00 | 15.80 | 15.99 | 15.83 | 3,200 |
Oct 9, 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 15.67 | 400 |
Oct 6, 2023 | 15.65 | 15.83 | 15.65 | 15.83 | 15.67 | 800 |
Oct 5, 2023 | 16.17 | 16.17 | 15.75 | 15.75 | 15.59 | 1,800 |
Oct 4, 2023 | 15.98 | 16.08 | 15.50 | 15.60 | 15.44 | 8,700 |
Oct 3, 2023 | 16.55 | 16.90 | 15.52 | 15.55 | 15.40 | 9,100 |
Oct 2, 2023 | 16.75 | 16.78 | 16.40 | 16.73 | 16.56 | 5,100 |
Sep 29, 2023 | 16.75 | 16.77 | 16.75 | 16.75 | 16.58 | 1,000 |
Sep 28, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.58 | 500 |
Sep 27, 2023 | 16.75 | 16.95 | 16.75 | 16.75 | 16.58 | 6,300 |
Sep 26, 2023 | 16.75 | 16.91 | 16.75 | 16.75 | 16.58 | 1,500 |
Sep 25, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 16.66 | 300 |
Sep 22, 2023 | 16.58 | 16.96 | 16.58 | 16.96 | 16.79 | 1,100 |
Sep 21, 2023 | 16.69 | 16.69 | 16.55 | 16.55 | 16.39 | 3,400 |
Sep 20, 2023 | 15.90 | 16.78 | 15.81 | 16.59 | 16.42 | 13,400 |
Sep 19, 2023 | 16.89 | 16.89 | 16.10 | 16.10 | 15.94 | 33,700 |
Sep 18, 2023 | 16.83 | 17.21 | 16.53 | 16.53 | 16.37 | 28,500 |
Sep 15, 2023 | 17.14 | 17.24 | 16.28 | 16.28 | 16.12 | 34,500 |
Sep 14, 2023 | 17.13 | 17.25 | 16.61 | 16.92 | 16.75 | 33,200 |
Sep 13, 2023 | 18.00 | 18.36 | 16.92 | 16.92 | 16.75 | 30,500 |
Sep 12, 2023 | 18.99 | 18.99 | 17.09 | 18.01 | 17.83 | 2,600 |
Sep 11, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 17.91 | 1,100 |
Sep 8, 2023 | 18.07 | 18.08 | 18.00 | 18.00 | 17.82 | 1,200 |
Sep 7, 2023 | 18.37 | 18.37 | 17.90 | 18.36 | 18.18 | 6,200 |
Sep 6, 2023 | 18.05 | 18.52 | 18.05 | 18.06 | 17.88 | 3,500 |
Sep 5, 2023 | 18.09 | 18.09 | 18.05 | 18.05 | 17.87 | 1,600 |
Sep 1, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 18.05 | 600 |
Aug 31, 2023 | 18.02 | 18.34 | 18.02 | 18.34 | 18.16 | 2,600 |
Aug 30, 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.18 | 100 |
Aug 29, 2023 | 18.21 | 18.36 | 18.21 | 18.36 | 18.18 | 400 |
Aug 28, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.30 | - |
Aug 25, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.30 | - |
Aug 24, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.30 | 600 |
Aug 23, 2023 | 18.09 | 18.10 | 18.08 | 18.10 | 17.92 | 1,800 |
Aug 22, 2023 | 18.39 | 18.82 | 18.10 | 18.10 | 17.92 | 8,400 |
Aug 21, 2023 | 18.10 | 19.10 | 18.10 | 18.14 | 17.96 | 6,600 |
Aug 18, 2023 | 18.46 | 19.03 | 18.37 | 19.03 | 18.84 | 2,100 |
Aug 17, 2023 | 18.13 | 18.23 | 18.00 | 18.03 | 17.85 | 5,500 |
Aug 16, 2023 | 18.12 | 18.12 | 17.90 | 18.05 | 17.87 | 10,300 |
Aug 15, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | 200 |
Aug 14, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.61 | 300 |
Aug 11, 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 17.87 | 200 |
Aug 10, 2023 | 18.07 | 18.17 | 17.96 | 18.05 | 17.87 | 19,500 |
Aug 9, 2023 | 17.93 | 18.65 | 17.90 | 18.00 | 17.82 | 4,400 |
Aug 8, 2023 | 17.53 | 17.95 | 17.53 | 17.95 | 17.77 | 600 |
Aug 7, 2023 | 17.97 | 18.45 | 17.91 | 17.96 | 17.78 | 2,300 |
Aug 4, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.65 | - |
Aug 3, 2023 | 17.60 | 17.83 | 17.60 | 17.83 | 17.65 | 400 |
Aug 2, 2023 | 17.70 | 18.29 | 17.70 | 18.00 | 17.82 | 9,200 |
Aug 1, 2023 | 17.00 | 17.70 | 17.00 | 17.70 | 17.52 | 1,400 |
Jul 31, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 17.86 | 700 |
Jul 28, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.62 | 400 |
Jul 27, 2023 | 17.90 | 17.99 | 17.80 | 17.96 | 17.78 | 1,400 |
Jul 26, 2023 | 18.18 | 18.23 | 17.65 | 17.80 | 17.62 | 2,700 |
Jul 25, 2023 | 17.30 | 17.72 | 17.25 | 17.25 | 17.08 | 800 |
Jul 24, 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.36 | - |
Jul 21, 2023 | 18.45 | 19.48 | 17.27 | 17.53 | 17.36 | 7,300 |
Jul 20, 2023 | 0.06 Dividend | |||||
Jul 20, 2023 | 16.55 | 17.66 | 16.53 | 17.53 | 17.36 | 2,100 |
Jul 19, 2023 | 17.44 | 17.44 | 16.70 | 16.70 | 16.47 | 1,800 |
Jul 18, 2023 | 17.00 | 17.46 | 17.00 | 17.46 | 17.22 | 1,700 |
Jul 17, 2023 | 16.68 | 16.90 | 16.68 | 16.90 | 16.67 | 1,000 |
Jul 14, 2023 | 16.71 | 16.71 | 16.35 | 16.35 | 16.13 | 700 |
Jul 13, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.03 | 500 |
Jul 12, 2023 | 15.62 | 16.25 | 15.62 | 16.25 | 16.03 | 11,200 |
Jul 11, 2023 | 16.31 | 16.31 | 15.37 | 15.52 | 15.31 | 2,000 |
Jul 10, 2023 | 15.66 | 15.95 | 15.53 | 15.53 | 15.32 | 1,200 |
Jul 7, 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.71 | 200 |
Jul 6, 2023 | 15.81 | 15.81 | 15.23 | 15.71 | 15.50 | 51,500 |
Jul 5, 2023 | 15.99 | 15.99 | 15.50 | 15.50 | 15.29 | 9,200 |
Jul 3, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.80 | 300 |
Jun 30, 2023 | 15.27 | 15.27 | 14.74 | 15.00 | 14.80 | 6,600 |
Jun 29, 2023 | 15.55 | 15.78 | 15.52 | 15.52 | 15.31 | 4,300 |
Jun 28, 2023 | 15.60 | 15.93 | 15.15 | 15.30 | 15.09 | 1,900 |
Jun 27, 2023 | 15.87 | 16.17 | 15.87 | 15.93 | 15.71 | 1,400 |
Jun 26, 2023 | 16.36 | 16.36 | 16.17 | 16.17 | 15.95 | 200 |
Jun 23, 2023 | 15.47 | 16.65 | 15.29 | 15.49 | 15.28 | 6,300 |
Jun 22, 2023 | 16.11 | 16.11 | 15.41 | 15.41 | 15.20 | 3,900 |
Jun 21, 2023 | 16.10 | 16.10 | 15.70 | 15.70 | 15.49 | 4,800 |
Jun 20, 2023 | 16.19 | 16.19 | 15.84 | 16.12 | 15.90 | 1,900 |
Jun 16, 2023 | 15.50 | 16.54 | 15.50 | 16.54 | 16.32 | 6,200 |
Jun 15, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.34 | 700 |
Jun 14, 2023 | 15.59 | 15.60 | 15.55 | 15.55 | 15.34 | 2,800 |
Jun 13, 2023 | 15.45 | 15.87 | 15.45 | 15.50 | 15.29 | 2,900 |
Jun 12, 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 15.92 | 500 |
Jun 9, 2023 | 15.51 | 16.14 | 15.51 | 16.14 | 15.92 | 3,600 |
Jun 8, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.29 | 500 |
Jun 7, 2023 | 15.66 | 15.77 | 15.50 | 15.50 | 15.29 | 8,500 |
Jun 6, 2023 | 15.53 | 15.81 | 15.53 | 15.76 | 15.55 | 5,000 |
Jun 5, 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.38 | 500 |
Jun 2, 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.38 | - |
Jun 1, 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.38 | 600 |
May 31, 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 15.92 | 700 |
May 30, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.45 | 100 |
May 26, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.45 | - |
May 25, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.45 | 200 |
May 24, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.54 | 300 |
May 23, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.54 | 700 |
May 22, 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.77 | - |
May 19, 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.77 | 100 |
May 18, 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.77 | 300 |
May 17, 2023 | 16.33 | 16.33 | 15.50 | 15.50 | 15.29 | 9,400 |
May 16, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 15.93 | 600 |
May 15, 2023 | 15.50 | 16.02 | 15.50 | 16.02 | 15.80 | 700 |
May 12, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.78 | 300 |
May 11, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.78 | - |
May 10, 2023 | 16.00 | 16.70 | 16.00 | 16.00 | 15.78 | 6,600 |
May 9, 2023 | 15.15 | 15.57 | 15.04 | 15.57 | 15.36 | 1,100 |
May 8, 2023 | 15.99 | 16.00 | 15.50 | 15.96 | 15.74 | 1,800 |
May 5, 2023 | 15.74 | 15.97 | 15.50 | 15.95 | 15.73 | 1,400 |
May 4, 2023 | 16.01 | 16.01 | 15.81 | 15.97 | 15.75 | 3,100 |
May 3, 2023 | 16.11 | 16.11 | 16.06 | 16.06 | 15.84 | 2,200 |
May 2, 2023 | 16.33 | 16.35 | 16.33 | 16.35 | 16.13 | 900 |
May 1, 2023 | 17.18 | 17.18 | 16.63 | 16.63 | 16.41 | 700 |
Apr 28, 2023 | 16.73 | 16.94 | 16.73 | 16.94 | 16.71 | 700 |
Apr 27, 2023 | 16.78 | 17.02 | 16.78 | 16.90 | 16.67 | 3,100 |
Apr 26, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.67 | - |
Apr 25, 2023 | 16.59 | 16.90 | 16.54 | 16.90 | 16.67 | 1,200 |
Apr 24, 2023 | 16.81 | 17.10 | 16.60 | 17.10 | 16.87 | 2,500 |
Related Tickers
HLAN Heartland BancCorp
89.98
+1.67%
FNWD Finward Bancorp
24.56
+0.12%
RBAZ RBAZ Bancorp, Inc.
11.40
0.00%
FCCTP First Community Corporation PFD SER A
8.05
0.00%
TSCFY TISCO Financial Group Public Company Limited
28.49
+3.56%
BOID Bank of Idaho Holding Company
28.25
0.00%
IFHI Integrated Financial Holdings, Inc.
31.05
0.00%
WMPN William Penn Bancorporation
12.05
-0.41%
FABP Farmers Bancorp (Frankfort IN)
39.00
0.00%
PEBC Peoples Bancorp, Inc.
31.11
0.00%