Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	7.378	7.431	7.377	7.431	2,875	+0.00(+0.00%)
May 27, 2016	7.325	7.431	7.431	7.431	1,469	+0.11(+1.45%)
May 26, 2016	7.431	7.431	7.325	7.325	459	+0.00(+0.00%)
May 25, 2016	7.431	7.431	7.325	7.325	3,858	+0.11(+1.47%)
May 24, 2016	7.325	7.431	7.218	7.218	3,167	+0.00(+0.00%)
May 23, 2016	7.152	7.218	7.152	7.218	53	+0.05(+0.74%)
May 20, 2016	7.165	7.431	7.165	7.165	817	+0.00(+0.00%)
May 19, 2016	7.165	7.378	7.165	7.165	1,134	-0.11(-1.46%)
May 18, 2016	7.112	7.431	7.112	7.272	3,615	+0.11(+1.48%)
May 17, 2016	7.431	7.431	7.165	7.165	3,103	-0.27(-3.57%)
May 16, 2016	7.272	7.431	7.264	7.431	845	+0.11(+1.45%)
May 13, 2016	7.324	7.325	7.324	7.325	1,132	+0.05(+0.73%)
May 12, 2016	7.423	7.431	7.272	7.272	1,494	-0.16(-2.14%)
May 11, 2016	7.410	7.431	7.410	7.431	1,529	+0.05(+0.72%)
May 10, 2016	7.113	7.431	7.113	7.378	7,065	+0.32(+4.51%)
May 09, 2016	7.059	7.059	7.059	7.059	22	-0.19(-2.56%)
May 05, 2016	7.325	7.245	7.245	7.245	7	-0.08(-1.09%)
May 02, 2016	7.218	7.325	7.325	7.325	0	-0.05(-0.72%)
Apr 29, 2016	7.279	7.378	7.272	7.378	3,240	+0.11(+1.46%)
Apr 28, 2016	7.272	7.378	7.272	7.272	2,356	+0.00(+0.00%)
Apr 27, 2016	7.272	7.282	7.272	7.272	2,019	+0.11(+1.48%)
Apr 26, 2016	7.165	7.165	7.165	7.165	748	-0.11(-1.46%)
Apr 25, 2016	7.377	7.377	7.165	7.272	497	-0.00(-0.05%)
Apr 21, 2016	7.272	7.275	7.275	7.275	169	+0.06(+0.79%)
Apr 20, 2016	7.144	7.218	7.144	7.218	76	-0.05(-0.73%)
Apr 19, 2016	7.007	7.272	7.007	7.272	307	+0.32(+4.58%)
Apr 18, 2016	7.165	7.431	6.953	6.953	619	-0.21(-2.96%)
Apr 15, 2016	7.310	7.431	7.165	7.165	757	-0.21(-2.88%)
Apr 14, 2016	7.378	7.378	7.325	7.378	378	+0.32(+4.51%)
Apr 13, 2016	7.058	7.165	7.058	7.059	1,294	-0.32(-4.32%)
Apr 12, 2016	6.847	7.378	6.688	7.378	2,085	+0.37(+5.30%)
Apr 11, 2016	7.378	7.378	6.847	7.006	684	+0.11(+1.54%)
Apr 07, 2016	6.900	6.900	6.900	6.900	0	+0.00(+0.00%)
Apr 06, 2016	7.059	7.378	6.794	6.900	1,217	-0.53(-7.14%)
Apr 05, 2016	6.953	7.431	6.953	7.431	10,752	+0.58(+8.53%)
Apr 04, 2016	6.847	7.218	6.847	6.847	377	+0.00(+0.00%)
Apr 01, 2016	7.378	7.431	6.847	6.847	380	-0.32(-4.44%)
Mar 31, 2016	7.148	7.378	6.953	7.165	520	+0.11(+1.50%)
Mar 29, 2016	7.006	7.059	7.059	7.059	0	+0.11(+1.53%)
Mar 28, 2016	7.006	7.590	6.953	6.953	1,174	-0.16(-2.24%)
Mar 24, 2016	7.006	7.112	7.112	7.112	263	+0.64(+9.84%)
Mar 23, 2016	6.635	7.218	6.475	6.475	4,162	-0.74(-10.29%)
Mar 22, 2016	6.582	7.218	6.582	7.218	2,809	+0.00(+0.00%)
Mar 21, 2016	7.643	7.643	6.794	7.218	3,166	-0.48(-6.21%)
Mar 18, 2016	6.157	7.696	6.104	7.696	14,648	+1.33(+20.83%)
Mar 17, 2016	6.528	6.847	6.369	6.369	4,471	-0.53(-7.69%)
Mar 16, 2016	5.892	6.953	5.892	6.899	5,608	+1.01(+17.11%)
Mar 15, 2016	5.945	6.104	5.892	5.892	3,443	-0.21(-3.48%)
Mar 14, 2016	6.157	6.741	5.838	6.104	10,607	+0.00(+0.00%)
Mar 11, 2016	6.157	6.688	6.104	6.104	3,703	+0.00(+0.00%)
Mar 10, 2016	6.210	6.794	6.104	6.104	3,118	+0.00(+0.00%)
Mar 09, 2016	6.210	6.688	6.104	6.104	1,848	-0.11(-1.71%)
Mar 08, 2016	6.475	6.741	6.104	6.210	4,064	-0.27(-4.10%)
Mar 07, 2016	6.475	7.006	6.475	6.475	2,267	+0.00(+0.00%)
Mar 04, 2016	7.176	7.218	6.369	6.475	5,603	-0.27(-3.94%)
Mar 03, 2016	7.272	7.272	6.741	6.741	536	-0.42(-5.93%)
Mar 02, 2016	7.165	7.165	7.165	7.165	76	+0.27(+3.85%)
Mar 01, 2016	6.953	7.020	6.900	6.900	359	-0.27(-3.70%)
Feb 26, 2016	6.900	7.165	7.165	7.165	565	+0.27(+3.85%)
Feb 25, 2016	6.741	7.165	6.741	6.900	539	-0.24(-3.31%)
Feb 24, 2016	6.714	7.136	6.688	7.136	229	-0.40(-5.32%)
Feb 23, 2016	7.537	7.537	7.537	7.537	37	+0.39(+5.51%)
Feb 22, 2016	7.537	7.537	7.143	7.143	239	+0.08(+1.19%)
Feb 19, 2016	7.537	7.537	7.537	7.059	328	-0.11(-1.48%)
Feb 12, 2016	6.900	7.165	7.165	7.165	0	+0.00(+0.00%)
Feb 11, 2016	7.059	7.165	6.953	7.165	203	+0.00(+0.00%)
Feb 05, 2016	7.165	7.165	7.165	7.165	11	+0.00(+0.00%)
Feb 04, 2016	7.218	7.218	7.165	7.165	84	+0.37(+5.47%)
Feb 03, 2016	6.635	6.794	6.635	6.794	51	+0.16(+2.40%)
Feb 02, 2016	6.741	6.741	6.635	6.635	42	-0.80(-10.71%)
Feb 01, 2016	7.378	7.537	7.378	7.431	6,689	+0.16(+2.19%)
Jan 29, 2016	7.325	7.431	7.272	7.272	232	+0.05(+0.74%)
Jan 28, 2016	7.006	7.218	6.953	7.218	108	+0.53(+7.94%)
Jan 26, 2016	6.688	6.688	6.688	6.688	16	-0.48(-6.67%)
Jan 25, 2016	7.059	7.218	6.502	7.165	6,514	+0.16(+2.27%)
Jan 22, 2016	6.847	7.006	6.794	7.006	14,653	+0.16(+2.33%)
Jan 21, 2016	6.475	6.927	6.475	6.847	2,535	+0.90(+15.18%)
Jan 20, 2016	5.945	5.945	5.945	5.945	190	-0.08(-1.32%)
Jan 19, 2016	6.263	6.847	5.998	6.024	4,282	-0.56(-8.47%)
Jan 15, 2016	7.165	6.582	6.582	6.582	1,469	-0.58(-8.15%)
Jan 14, 2016	7.165	7.165	7.165	7.165	22	+0.11(+1.50%)
Jan 12, 2016	7.059	7.059	7.059	7.059	2	+0.11(+1.53%)
Jan 11, 2016	7.112	7.006	6.794	6.953	2,626	-0.05(-0.76%)
Jan 07, 2016	6.900	7.006	7.006	7.006	1	+0.00(+0.00%)
Jan 06, 2016	7.006	7.006	6.794	7.006	97	+0.00(+0.00%)
Jan 05, 2016	7.134	7.134	6.943	7.006	528	+0.05(+0.76%)
Jan 04, 2016	6.953	7.165	6.953	6.953	107	-0.05(-0.76%)
Dec 31, 2015	7.059	7.006	7.006	7.006	4,540	-0.07(-0.98%)
Dec 30, 2015	7.007	7.007	7.006	7.075	8,103	+0.02(+0.23%)
Dec 29, 2015	7.006	7.112	6.953	7.059	1,134	-0.21(-2.92%)
Dec 28, 2015	7.265	7.378	7.265	7.272	201	-0.05(-0.72%)
Dec 24, 2015	7.431	7.325	7.325	7.325	979	+0.48(+6.98%)
Dec 23, 2015	7.325	7.431	6.847	6.847	7,923	-0.58(-7.86%)
Dec 22, 2015	7.431	7.431	7.431	7.431	65	+0.11(+1.45%)
Dec 21, 2015	7.431	7.590	7.325	7.325	2,318	-0.37(-4.83%)
Dec 18, 2015	7.431	7.696	7.378	7.696	7,660	+0.27(+3.57%)
Dec 17, 2015	7.537	7.643	7.378	7.431	1,310	+0.05(+0.72%)
Dec 16, 2015	7.218	7.537	7.218	7.378	1,409	+0.05(+0.72%)
Dec 15, 2015	7.272	7.325	7.112	7.325	329	+0.21(+2.98%)
Dec 11, 2015	7.112	7.112	7.112	7.112	1	+0.00(+0.00%)
Dec 10, 2015	7.112	7.325	7.112	7.112	146	-0.11(-1.47%)
Dec 09, 2015	7.218	7.218	7.218	7.218	42	+0.11(+1.49%)
Dec 08, 2015	7.325	7.325	7.112	7.112	230	+0.00(+0.00%)
Dec 07, 2015	7.272	7.282	7.112	7.112	5,463	-0.21(-2.90%)
Dec 04, 2015	7.272	7.325	7.272	7.325	266	+0.00(+0.00%)
Dec 03, 2015	7.643	7.643	7.272	7.325	828	-0.16(-2.13%)
Dec 02, 2015	7.330	7.484	7.330	7.484	795	+0.25(+3.52%)
Dec 01, 2015	7.219	7.229	7.219	7.229	41	-0.14(-1.84%)
Nov 25, 2015	7.378	7.365	7.365	7.365	2	-0.60(-7.49%)
Nov 24, 2015	7.166	7.962	7.166	7.962	2,931	+0.80(+11.11%)
Nov 23, 2015	7.218	7.218	7.165	7.165	113	-0.17(-2.36%)
Nov 19, 2015	7.431	7.339	7.339	7.339	0	-0.09(-1.24%)
Nov 18, 2015	7.537	7.537	7.431	7.431	301	-0.16(-2.10%)
Nov 17, 2015	7.272	7.590	7.272	7.590	2,305	+0.00(+0.00%)
Nov 16, 2015	7.484	7.590	7.484	7.590	390	+0.16(+2.14%)
Nov 11, 2015	7.590	7.431	7.431	7.431	1,940	+0.00(+0.00%)
Nov 10, 2015	7.431	7.431	7.431	7.431	621	+0.00(+0.00%)
Nov 09, 2015	7.431	7.431	7.431	7.431	768	+0.00(+0.00%)
Nov 06, 2015	7.325	7.431	7.325	7.431	1,450	+0.05(+0.72%)
Nov 05, 2015	7.325	7.378	7.325	7.378	6,010	+0.11(+1.46%)
Nov 04, 2015	7.325	7.360	7.272	7.272	4,758	+0.00(+0.00%)
Nov 03, 2015	7.272	7.272	7.272	7.272	56	+0.00(+0.00%)
Nov 02, 2015	7.298	7.298	7.272	7.272	177	+0.00(+0.00%)
Oct 30, 2015	7.537	7.537	7.272	7.272	288	+0.05(+0.74%)
Oct 28, 2015	7.272	7.218	7.218	7.218	3	+0.00(+0.00%)
Oct 27, 2015	7.165	7.272	7.165	7.218	1,916	+0.00(+0.00%)
Oct 26, 2015	7.272	7.272	7.218	7.218	95	+0.05(+0.74%)
Oct 20, 2015	7.218	7.165	7.165	7.165	21,252	+0.05(+0.75%)
Oct 16, 2015	7.112	7.112	7.112	7.112	433	-0.11(-1.46%)
Oct 15, 2015	7.218	7.218	7.112	7.218	1,442	+0.05(+0.73%)
Oct 14, 2015	7.134	7.165	7.112	7.165	181	+0.05(+0.67%)
Oct 09, 2015	7.218	7.118	7.118	7.118	4	+0.01(+0.07%)
Oct 08, 2015	7.112	7.112	7.112	7.112	151	+0.00(+0.00%)
Oct 07, 2015	7.112	7.218	7.112	7.112	341	-0.11(-1.47%)
Oct 06, 2015	7.165	7.218	7.112	7.218	1,352	+0.05(+0.74%)
Oct 05, 2015	7.165	7.165	7.165	7.165	453	+0.05(+0.75%)
Oct 02, 2015	7.113	7.113	7.113	7.112	364	-0.05(-0.74%)
Oct 01, 2015	7.113	7.165	7.112	7.165	343	+0.05(+0.75%)
Sep 28, 2015	7.112	7.112	7.112	7.112	9	+0.00(+0.00%)
Sep 25, 2015	7.176	7.176	7.112	7.112	277	-0.05(-0.74%)
Sep 24, 2015	7.414	7.414	7.165	7.165	77	-0.16(-2.17%)
Sep 23, 2015	7.112	7.537	7.112	7.325	89	+0.21(+2.98%)
Sep 22, 2015	7.112	7.112	7.112	7.112	101	-0.11(-1.47%)
Sep 21, 2015	7.643	7.643	7.218	7.218	296	-0.42(-5.56%)
Sep 18, 2015	7.272	7.643	7.263	7.643	1,380	+0.42(+5.88%)
Sep 17, 2015	7.166	7.218	7.165	7.218	301	+0.00(+0.00%)
Sep 16, 2015	7.218	7.218	7.218	7.218	48	+0.05(+0.74%)
Sep 15, 2015	7.112	7.165	7.112	7.165	130	+0.00(+0.00%)
Sep 14, 2015	7.218	7.218	7.165	7.165	108	-0.21(-2.88%)
Sep 11, 2015	7.218	7.378	7.218	7.378	62	+0.21(+2.96%)
Sep 10, 2015	7.165	7.344	7.165	7.165	115	+0.05(+0.75%)
Sep 09, 2015	7.112	7.431	7.112	7.112	1,134	-0.05(-0.74%)
Sep 08, 2015	7.166	7.218	7.112	7.165	810	+0.05(+0.75%)
Sep 04, 2015	7.112	7.112	7.112	7.112	188	-0.16(-2.19%)
Sep 03, 2015	7.112	7.272	7.112	7.272	82	+0.11(+1.48%)
Sep 02, 2015	7.272	7.272	7.165	7.165	838	-0.05(-0.74%)
Sep 01, 2015	7.112	7.218	7.112	7.218	81	-0.05(-0.73%)
Aug 28, 2015	7.272	7.272	7.272	7.272	263	+0.00(+0.00%)
Aug 27, 2015	7.277	7.277	7.218	7.272	299	-0.06(-0.76%)
Aug 26, 2015	7.272	7.327	7.272	7.327	508	+0.06(+0.77%)
Aug 25, 2015	7.272	7.272	7.272	7.272	188	+0.00(+0.00%)
Aug 24, 2015	7.272	7.318	7.272	7.272	850	+0.00(+0.00%)
Aug 21, 2015	7.272	7.325	7.272	7.272	1,036	-0.22(-2.97%)
Aug 20, 2015	7.282	7.494	7.218	7.494	346	+0.33(+4.59%)
Aug 19, 2015	7.165	7.165	7.165	7.165	1,884	+0.16(+2.27%)
Aug 14, 2015	7.325	7.006	7.006	7.006	2,147	-0.27(-3.65%)
Aug 13, 2015	7.484	7.484	7.272	7.272	466	+0.00(+0.00%)
Aug 12, 2015	7.272	7.272	7.272	7.272	629	+0.00(+0.00%)
Aug 10, 2015	7.272	7.272	7.272	7.272	1,036	-0.00(-0.01%)
Aug 07, 2015	7.165	7.272	7.165	7.272	3,049	+0.00(+0.01%)
Aug 06, 2015	7.272	7.341	7.272	7.272	868	+0.00(+0.00%)
Aug 03, 2015	7.165	7.272	7.272	7.272	33	+0.11(+1.48%)
Jul 31, 2015	7.165	7.165	7.165	7.165	244	+0.00(+0.00%)
Jul 30, 2015	6.953	7.176	6.953	7.165	4,186	+0.00(+0.00%)
Jul 29, 2015	7.155	7.166	7.112	7.165	14,658	+0.21(+3.05%)
Jul 28, 2015	7.004	7.272	6.953	6.953	350	-0.11(-1.50%)
Jul 27, 2015	7.059	7.272	6.953	7.059	2,884	-0.11(-1.48%)
Jul 24, 2015	7.165	7.494	7.165	7.165	9,225	-0.11(-1.46%)
Jul 23, 2015	7.113	7.325	7.113	7.272	1,299	+0.05(+0.74%)
Jul 22, 2015	7.165	7.218	7.165	7.218	193	-0.11(-1.45%)
Jul 21, 2015	7.218	7.378	7.165	7.325	659	-0.05(-0.72%)
Jul 20, 2015	7.590	7.590	7.312	7.378	2,793	-0.11(-1.42%)
Jul 17, 2015	7.483	7.484	7.483	7.484	113	+0.05(+0.71%)
Jul 15, 2015	7.059	7.431	7.431	7.431	1,808	+0.22(+3.07%)
Jul 14, 2015	7.171	7.210	7.165	7.210	1,243	-0.38(-5.01%)
Jul 13, 2015	6.916	7.643	6.916	7.590	4,958	+0.69(+10.00%)
Jul 09, 2015	6.900	6.900	6.900	6.900	866	+0.11(+1.56%)
Jul 08, 2015	7.165	7.165	6.635	6.794	2,309	-0.32(-4.48%)
Jul 07, 2015	6.741	7.165	6.741	7.112	1,572	+0.32(+4.69%)
Jul 06, 2015	7.112	7.165	6.794	6.794	5,281	+0.00(+0.00%)
Jul 02, 2015	7.006	6.794	6.794	6.794	3,598	-0.16(-2.29%)
Jul 01, 2015	7.218	7.272	6.953	6.953	2,940	+0.00(+0.00%)
Jun 30, 2015	6.635	7.218	6.635	6.953	123	+0.27(+3.97%)
Jun 29, 2015	7.006	7.165	6.688	6.688	17,709	+0.00(+0.00%)
Jun 26, 2015	6.635	7.192	6.635	6.688	5,987	+0.00(+0.00%)
Jun 25, 2015	6.900	7.325	6.688	6.688	2,862	+0.05(+0.80%)
Jun 24, 2015	7.112	7.325	6.635	6.635	8,280	-0.37(-5.30%)
Jun 23, 2015	7.165	7.165	6.900	7.006	2,550	-0.05(-0.75%)
Jun 22, 2015	7.112	7.240	7.059	7.059	858	+0.27(+3.91%)
Jun 19, 2015	7.346	7.431	6.794	6.794	25,355	-0.48(-6.57%)
Jun 18, 2015	7.218	7.590	7.086	7.272	13,005	+0.11(+1.48%)
Jun 17, 2015	7.378	7.378	7.165	7.165	5,080	+0.00(+0.00%)
Jun 16, 2015	7.006	7.378	7.006	7.165	8,047	-0.05(-0.74%)
Jun 15, 2015	7.325	7.643	7.112	7.218	7,296	-0.11(-1.45%)
Jun 12, 2015	7.006	7.325	7.006	7.325	174	+0.27(+3.76%)
Jun 11, 2015	6.794	7.165	6.794	7.059	1,478	-0.02(-0.24%)
Jun 10, 2015	7.059	7.317	7.059	7.076	605	-0.20(-2.69%)
Jun 09, 2015	7.059	7.272	7.059	7.272	711	+0.11(+1.48%)
Jun 08, 2015	6.953	7.245	6.953	7.165	4,958	-0.11(-1.46%)
Jun 05, 2015	7.218	7.272	7.218	7.272	256	+0.11(+1.48%)
Jun 04, 2015	7.165	7.218	7.112	7.165	524	+0.00(+0.00%)
Jun 03, 2015	7.378	7.537	7.165	7.165	4,549	-0.00(-0.01%)
Jun 02, 2015	7.006	7.484	6.900	7.166	8,608	+0.00(+0.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Central Fed Corp (NQ: CFBK )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Central Fed Corp (NQ: CFBK )

Historical Prices

Sections

Services

The Evening Leader