OTC Markets OTCPK - Delayed Quote USD

Century Financial Corporation (CYFL)

42.00

0.00

(0.00%)

At close: April 17 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	42.00	42.00	42.00	42.00	42.00	-
Apr 16, 2025	42.00	42.00	42.00	42.00	42.00	100
Apr 15, 2025	43.93	43.93	43.93	43.93	43.93	-
Apr 14, 2025	43.93	43.93	43.93	43.93	43.93	100
Apr 11, 2025	43.93	43.93	43.93	43.93	43.93	-
Apr 10, 2025	43.93	43.93	43.93	43.93	43.93	100
Apr 9, 2025	43.94	43.94	40.16	40.16	40.16	300
Apr 8, 2025	44.25	44.25	44.25	44.25	44.25	-
Apr 7, 2025	43.50	44.25	41.40	44.25	44.25	500
Apr 4, 2025	44.10	45.00	44.10	44.12	44.12	400
Apr 3, 2025	46.96	46.96	46.96	46.96	46.96	-
Apr 2, 2025	46.96	46.96	46.96	46.96	46.96	-
Apr 1, 2025	46.96	46.96	46.96	46.96	46.96	-
Mar 31, 2025	46.96	46.96	46.96	46.96	46.96	-
Mar 28, 2025	46.96	46.96	46.96	46.96	46.96	-
Mar 27, 2025	46.96	46.96	46.96	46.96	46.96	-
Mar 26, 2025	46.96	46.96	46.96	46.96	46.96	-
Mar 25, 2025	46.96	46.96	46.96	46.96	46.96	-
Mar 24, 2025	46.96	46.96	46.96	46.96	46.96	-
Mar 21, 2025	46.96	46.96	46.96	46.96	46.96	-
Mar 20, 2025	46.96	46.96	46.96	46.96	46.96	-
Mar 19, 2025	46.96	46.96	46.96	46.96	46.96	-
Mar 18, 2025	46.96	46.96	46.96	46.96	46.96	-
Mar 17, 2025	46.96	46.96	46.96	46.96	46.96	-
Mar 14, 2025	46.96	46.96	46.96	46.96	46.96	-
Mar 13, 2025	46.96	46.96	46.96	46.96	46.96	-
Mar 12, 2025	46.96	46.96	46.96	46.96	46.96	-
Mar 11, 2025	47.00	47.00	46.96	46.96	46.96	200
Mar 10, 2025	47.00	47.00	47.00	47.00	47.00	-
Mar 7, 2025	47.00	47.00	47.00	47.00	47.00	-
Mar 6, 2025	47.00	48.04	47.00	47.00	47.00	6,100
Mar 5, 2025	0.25 Dividend
Mar 5, 2025	48.00	48.00	48.00	48.00	48.00	100
Mar 4, 2025	48.00	48.00	48.00	48.00	47.75	-
Mar 3, 2025	44.55	48.00	44.55	48.00	47.75	500
Feb 28, 2025	43.50	43.50	43.50	43.50	43.27	300
Feb 27, 2025	42.64	42.89	42.64	42.89	42.67	200
Feb 26, 2025	42.25	42.25	42.25	42.25	42.03	-
Feb 25, 2025	40.50	42.64	40.50	42.25	42.03	700
Feb 24, 2025	42.25	42.25	42.25	42.25	42.03	-
Feb 21, 2025	42.25	42.25	42.25	42.25	42.03	-
Feb 20, 2025	42.25	42.25	42.25	42.25	42.03	-
Feb 19, 2025	41.50	42.25	41.25	42.25	42.03	400
Feb 18, 2025	41.25	41.60	41.25	41.60	41.38	300
Feb 14, 2025	41.20	41.20	41.03	41.03	40.82	200
Feb 13, 2025	41.50	41.50	41.50	41.50	41.28	-
Feb 12, 2025	40.50	41.50	40.50	41.50	41.28	400
Feb 11, 2025	39.28	40.49	39.28	40.49	40.28	600
Feb 10, 2025	39.95	39.95	39.95	39.95	39.74	-
Feb 7, 2025	39.95	39.95	39.95	39.95	39.74	-
Feb 6, 2025	39.95	39.95	39.95	39.95	39.74	-
Feb 5, 2025	39.95	39.95	39.95	39.95	39.74	-
Feb 4, 2025	39.95	39.95	39.95	39.95	39.74	-
Feb 3, 2025	39.95	39.95	39.95	39.95	39.74	-
Jan 31, 2025	39.95	39.95	39.95	39.95	39.74	-
Jan 30, 2025	39.95	39.95	39.95	39.95	39.74	-
Jan 29, 2025	39.95	39.95	39.95	39.95	39.74	-
Jan 28, 2025	39.00	39.95	38.60	39.95	39.74	300
Jan 27, 2025	38.25	39.95	38.01	39.95	39.74	400
Jan 24, 2025	38.50	38.50	38.50	38.50	38.30	200
Jan 23, 2025	40.00	40.00	40.00	40.00	39.79	-
Jan 22, 2025	38.65	40.00	38.65	40.00	39.79	200
Jan 21, 2025	38.50	38.50	38.50	38.50	38.30	-
Jan 17, 2025	38.50	38.50	38.50	38.50	38.30	200
Jan 16, 2025	38.00	38.00	38.00	38.00	37.80	200
Jan 15, 2025	38.00	38.00	38.00	38.00	37.80	100
Jan 14, 2025	37.28	37.28	37.28	37.28	37.09	-
Jan 13, 2025	37.28	37.28	37.28	37.28	37.09	-
Jan 10, 2025	37.01	37.28	37.00	37.28	37.09	2,400
Jan 8, 2025	38.40	38.40	38.40	38.40	38.20	-
Jan 7, 2025	38.40	38.40	38.40	38.40	38.20	-
Jan 6, 2025	38.40	38.40	38.40	38.40	38.20	-
Jan 3, 2025	38.40	38.40	38.40	38.40	38.20	-
Jan 2, 2025	38.40	38.40	38.40	38.40	38.20	-
Dec 31, 2024	38.40	38.40	38.40	38.40	38.20	-
Dec 30, 2024	38.40	38.40	38.40	38.40	38.20	-
Dec 27, 2024	38.40	38.40	38.40	38.40	38.20	-
Dec 26, 2024	38.40	38.40	38.40	38.40	38.20	-
Dec 24, 2024	37.99	38.40	37.99	38.40	38.20	200
Dec 23, 2024	37.50	37.50	37.50	37.50	37.30	-
Dec 20, 2024	37.50	37.50	37.50	37.50	37.30	-
Dec 19, 2024	37.50	37.50	37.50	37.50	37.30	-
Dec 18, 2024	37.50	37.50	37.50	37.50	37.30	-
Dec 17, 2024	37.50	37.50	37.50	37.50	37.30	-
Dec 16, 2024	37.50	37.50	37.50	37.50	37.30	-
Dec 13, 2024	37.50	37.50	37.50	37.50	37.30	-
Dec 12, 2024	37.50	37.50	37.50	37.50	37.30	-
Dec 11, 2024	37.50	37.50	37.50	37.50	37.30	-
Dec 10, 2024	37.50	37.50	37.50	37.50	37.30	-
Dec 9, 2024	37.50	37.50	37.50	37.50	37.30	-
Dec 6, 2024	0.58 Dividend
Dec 6, 2024	37.50	37.50	37.50	37.50	37.30	100
Dec 5, 2024	37.50	37.50	37.50	37.50	36.73	-
Dec 4, 2024	37.50	37.50	37.50	37.50	36.73	-
Dec 3, 2024	37.50	37.50	37.50	37.50	36.73	-
Dec 2, 2024	37.50	37.50	37.50	37.50	36.73	-
Nov 29, 2024	37.50	37.50	37.50	37.50	36.73	-
Nov 27, 2024	37.50	37.50	37.50	37.50	36.73	-
Nov 26, 2024	37.50	37.50	37.50	37.50	36.73	-
Nov 25, 2024	37.50	37.50	37.50	37.50	36.73	-
Nov 22, 2024	37.50	37.50	37.50	37.50	36.73	100
Nov 21, 2024	37.49	37.49	37.49	37.49	36.72	-
Nov 20, 2024	37.49	37.49	37.49	37.49	36.72	-
Nov 19, 2024	37.49	37.49	37.00	37.49	36.72	5,000
Nov 18, 2024	36.94	36.94	36.94	36.94	36.18	-
Nov 15, 2024	36.26	37.25	36.25	36.94	36.18	600
Nov 14, 2024	36.51	37.25	36.51	37.25	36.48	200
Nov 13, 2024	37.57	38.00	37.57	38.00	37.22	200
Nov 12, 2024	37.00	37.00	36.26	36.26	35.51	1,200
Nov 11, 2024	36.25	37.49	36.25	37.00	36.24	700
Nov 8, 2024	36.52	37.99	36.02	37.50	36.73	500
Nov 7, 2024	36.95	38.00	36.95	37.99	37.21	400
Nov 6, 2024	36.00	36.00	34.25	36.00	35.26	900
Nov 5, 2024	33.75	34.00	33.75	34.00	33.30	6,200
Nov 4, 2024	33.80	33.80	33.80	33.80	33.10	600
Nov 1, 2024	33.25	33.40	33.25	33.40	32.71	1,500
Oct 31, 2024	33.37	33.37	33.37	33.37	32.68	-
Oct 30, 2024	33.37	33.37	33.37	33.37	32.68	-
Oct 29, 2024	33.37	33.37	33.37	33.37	32.68	100
Oct 28, 2024	33.00	33.00	33.00	33.00	32.32	200
Oct 25, 2024	33.39	33.39	33.39	33.39	32.70	-
Oct 24, 2024	33.39	33.39	33.39	33.39	32.70	-
Oct 23, 2024	33.39	33.39	33.39	33.39	32.70	-
Oct 22, 2024	33.00	33.39	33.00	33.39	32.70	300
Oct 21, 2024	33.40	33.40	33.40	33.40	32.71	-
Oct 18, 2024	32.67	33.40	32.67	33.40	32.71	300
Oct 17, 2024	32.71	33.47	32.66	33.47	32.78	400
Oct 16, 2024	32.50	32.50	32.50	32.50	31.83	100
Oct 15, 2024	33.74	33.74	33.74	33.74	33.05	-
Oct 14, 2024	33.74	33.74	33.74	33.74	33.05	-
Oct 11, 2024	33.74	33.74	33.74	33.74	33.05	-
Oct 10, 2024	33.74	33.74	33.74	33.74	33.05	100
Oct 9, 2024	33.52	33.52	33.52	33.52	32.83	-
Oct 8, 2024	32.50	33.94	32.25	33.52	32.83	2,200
Oct 7, 2024	33.70	33.70	33.70	33.70	33.01	-
Oct 4, 2024	33.00	33.70	33.00	33.70	33.01	1,400
Oct 3, 2024	33.69	33.69	33.69	33.69	33.00	-
Oct 2, 2024	33.15	33.69	33.15	33.69	33.00	300
Oct 1, 2024	33.00	33.00	33.00	33.00	32.32	-
Sep 30, 2024	33.00	33.00	33.00	33.00	32.32	100
Sep 27, 2024	33.65	33.65	33.65	33.65	32.96	-
Sep 26, 2024	33.65	33.65	33.65	33.65	32.96	-
Sep 25, 2024	33.65	33.65	33.65	33.65	32.96	-
Sep 24, 2024	33.65	33.65	33.65	33.65	32.96	-
Sep 23, 2024	33.65	33.65	33.65	33.65	32.96	-
Sep 20, 2024	33.60	33.65	33.39	33.65	32.96	400
Sep 19, 2024	33.36	33.36	33.36	33.36	32.67	-
Sep 18, 2024	33.36	33.36	33.36	33.36	32.67	-
Sep 17, 2024	33.36	33.36	33.36	33.36	32.67	-
Sep 16, 2024	33.36	33.36	33.36	33.36	32.67	-
Sep 13, 2024	33.36	33.36	33.36	33.36	32.67	-
Sep 12, 2024	33.36	33.36	33.36	33.36	32.67	-
Sep 11, 2024	33.36	33.36	33.36	33.36	32.67	-
Sep 10, 2024	33.36	33.36	33.36	33.36	32.67	-
Sep 9, 2024	33.36	33.36	33.36	33.36	32.67	-
Sep 6, 2024	0.24 Dividend
Sep 6, 2024	33.36	33.36	33.36	33.36	32.67	100
Sep 5, 2024	33.00	33.00	33.00	33.00	32.09	100
Sep 4, 2024	32.99	32.99	32.50	32.50	31.60	300
Sep 3, 2024	32.13	32.13	32.13	32.13	31.24	200
Aug 30, 2024	33.36	33.36	33.36	33.36	32.44	-
Aug 29, 2024	33.36	33.36	33.36	33.36	32.44	-
Aug 28, 2024	33.36	33.36	33.36	33.36	32.44	-
Aug 27, 2024	33.36	33.36	33.36	33.36	32.44	100
Aug 26, 2024	32.97	33.25	32.97	33.25	32.33	200
Aug 23, 2024	33.00	33.00	33.00	33.00	32.09	900
Aug 22, 2024	33.00	33.00	33.00	33.00	32.09	-
Aug 21, 2024	32.25	33.00	32.25	33.00	32.09	300
Aug 20, 2024	32.00	32.00	32.00	32.00	31.11	-
Aug 19, 2024	32.00	32.14	32.00	32.00	31.11	1,100
Aug 16, 2024	32.63	32.63	32.63	32.63	31.73	-
Aug 15, 2024	32.63	32.63	32.63	32.63	31.73	-
Aug 14, 2024	32.63	32.63	32.63	32.63	31.73	-
Aug 13, 2024	32.63	32.63	32.63	32.63	31.73	-
Aug 12, 2024	33.00	33.00	32.63	32.63	31.73	200
Aug 9, 2024	31.50	32.00	31.50	32.00	31.11	1,300
Aug 8, 2024	31.75	31.75	31.75	31.75	30.87	-
Aug 7, 2024	31.75	31.75	31.75	31.75	30.87	1,000
Aug 6, 2024	31.75	31.75	31.75	31.75	30.87	-
Aug 5, 2024	31.75	31.75	31.75	31.75	30.87	700
Aug 2, 2024	32.02	32.02	32.02	32.02	31.13	-
Aug 1, 2024	32.02	32.02	32.02	32.02	31.13	-
Jul 31, 2024	32.49	32.49	31.36	32.02	31.13	600
Jul 30, 2024	31.47	31.50	31.25	31.50	30.63	1,300
Jul 29, 2024	31.38	31.50	31.00	31.00	30.14	800
Jul 26, 2024	31.00	31.24	31.00	31.00	30.14	2,300
Jul 25, 2024	31.00	31.00	31.00	31.00	30.14	100
Jul 24, 2024	30.25	30.50	30.25	30.50	29.65	300
Jul 23, 2024	31.00	31.00	31.00	31.00	30.14	-
Jul 22, 2024	31.00	31.00	31.00	31.00	30.14	-
Jul 19, 2024	31.00	31.00	31.00	31.00	30.14	-
Jul 18, 2024	31.00	31.00	31.00	31.00	30.14	-
Jul 17, 2024	31.00	31.00	31.00	31.00	30.14	200
Jul 16, 2024	30.75	30.75	30.75	30.75	29.90	100
Jul 15, 2024	31.00	31.00	31.00	31.00	30.14	300
Jul 12, 2024	29.75	29.75	29.75	29.75	28.93	100
Jul 11, 2024	29.80	29.80	29.80	29.80	28.97	-
Jul 10, 2024	29.80	29.80	29.80	29.80	28.97	-
Jul 9, 2024	29.84	29.84	29.80	29.80	28.97	200
Jul 8, 2024	29.65	29.65	29.65	29.65	28.83	100
Jul 5, 2024	29.80	29.80	29.80	29.80	28.97	-
Jul 3, 2024	29.80	29.80	29.80	29.80	28.97	-
Jul 2, 2024	29.80	29.80	29.80	29.80	28.97	900
Jul 1, 2024	29.85	29.85	29.85	29.85	29.02	-
Jun 28, 2024	30.40	30.40	29.85	29.85	29.02	300
Jun 27, 2024	30.01	30.01	30.01	30.01	29.18	-
Jun 26, 2024	30.01	30.01	30.01	30.01	29.18	100
Jun 25, 2024	30.49	30.49	30.49	30.49	29.64	-
Jun 24, 2024	30.49	30.49	30.49	30.49	29.64	-
Jun 21, 2024	30.49	30.49	30.49	30.49	29.64	100
Jun 20, 2024	31.25	31.25	31.25	31.25	30.38	-
Jun 18, 2024	31.25	31.25	31.25	31.25	30.38	-
Jun 17, 2024	31.25	31.25	31.25	31.25	30.38	-
Jun 14, 2024	31.25	31.25	31.25	31.25	30.38	-
Jun 13, 2024	31.25	31.25	31.25	31.25	30.38	-
Jun 12, 2024	31.25	31.25	31.25	31.25	30.38	100
Jun 11, 2024	31.25	31.25	31.25	31.25	30.38	-
Jun 10, 2024	31.25	31.25	31.25	31.25	30.38	-
Jun 7, 2024	31.25	31.25	31.25	31.25	30.38	-
Jun 6, 2024	0.24 Dividend
Jun 6, 2024	31.25	31.25	31.25	31.25	30.38	-
Jun 5, 2024	31.25	31.25	31.25	31.25	30.15	-
Jun 4, 2024	31.25	31.25	31.25	31.25	30.15	-
Jun 3, 2024	31.25	31.25	31.25	31.25	30.15	200
May 31, 2024	30.50	30.50	30.50	30.50	29.43	100
May 30, 2024	29.75	29.75	29.75	29.75	28.70	-
May 29, 2024	29.75	29.75	29.75	29.75	28.70	-
May 28, 2024	29.75	29.75	29.75	29.75	28.70	100
May 24, 2024	29.75	29.75	29.75	29.75	28.70	2,000
May 23, 2024	29.09	29.09	29.09	29.09	28.07	-
May 22, 2024	29.09	29.09	29.09	29.09	28.07	-
May 21, 2024	29.09	29.09	29.09	29.09	28.07	-
May 20, 2024	29.09	29.09	29.09	29.09	28.07	-
May 17, 2024	29.49	29.50	29.09	29.09	28.07	500
May 16, 2024	29.75	29.75	29.75	29.75	28.70	-
May 15, 2024	29.75	29.75	29.75	29.75	28.70	-
May 14, 2024	29.75	29.75	29.75	29.75	28.70	-
May 13, 2024	29.75	29.75	29.75	29.75	28.70	-
May 10, 2024	29.75	29.75	29.75	29.75	28.70	-
May 9, 2024	29.75	29.75	29.75	29.75	28.70	-
May 8, 2024	29.75	29.75	29.75	29.75	28.70	-
May 7, 2024	29.75	29.75	29.75	29.75	28.70	-
May 6, 2024	29.75	29.75	29.75	29.75	28.70	-
May 3, 2024	29.02	29.75	29.02	29.75	28.70	300
May 2, 2024	29.50	29.50	29.50	29.50	28.46	-
May 1, 2024	29.50	29.50	29.50	29.50	28.46	100
Apr 30, 2024	29.00	29.00	29.00	29.00	27.98	3,400
Apr 29, 2024	29.00	29.00	29.00	29.00	27.98	-
Apr 26, 2024	29.00	29.00	29.00	29.00	27.98	-
Apr 25, 2024	29.00	29.00	29.00	29.00	27.98	-
Apr 24, 2024	29.00	29.00	29.00	29.00	27.98	-
Apr 23, 2024	29.00	29.00	29.00	29.00	27.98	200
Apr 22, 2024	28.67	28.67	28.67	28.67	27.66	-
Apr 19, 2024	28.67	28.67	28.67	28.67	27.66	-
Apr 18, 2024	28.67	28.67	28.67	28.67	27.66	-

FBSI First Bancshares, Inc.

24.10

0.00%

FXLG FS Bancorp

35.00

0.00%

EMYB Embassy Bancorp, Inc.

14.79

0.00%

RVRF River Financial Corporation

31.00

0.00%

NMBF Nmb Financial Corp

13.75

0.00%

PVBK Pacific Valley Bancorp

9.60

+1.05%

OAKV Oak View Bankshares, Inc.

13.88

0.00%

SGBG Signature Bank of Georgia

11.16

0.00%

IBTN InsCorp, Inc.

22.99

0.00%

ESBS ES Bancshares, Inc.

6.25

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Century Financial Corporation (CYFL)

Related Tickers