Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cf Energy Corp (TSV: CFY )

0.2500 UNCHANGED
Last Price Updated: 11:52 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 0.4000 0.4000 0.4000 0.4000 9,000 +0.03(+8.11%)
Sep 29, 2009 0.3750 0.3750 0.3700 0.3700 16,500 -0.03(-6.33%)
Sep 28, 2009 0.3950 0.3950 0.3950 0.3950 5,000 +0.03(+6.76%)
Sep 25, 2009 0.3800 0.3800 0.3700 0.3700 12,000 -0.03(-6.33%)
Sep 24, 2009 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Sep 23, 2009 0.3900 0.4000 0.3900 0.3950 35,980 +0.01(+1.28%)
Sep 22, 2009 0.4150 0.4150 0.3900 0.3900 27,780 +0.00(+0.00%)
Sep 21, 2009 0.3950 0.3950 0.3900 0.3900 42,500 +0.00(+0.00%)
Sep 18, 2009 0.3900 0.3900 0.3900 0.3900 12,500 +0.00(+0.00%)
Sep 17, 2009 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Sep 16, 2009 0.4050 0.4050 0.3900 0.3900 118,100 -0.02(-3.70%)
Sep 15, 2009 0.4100 0.4100 0.4000 0.4050 70,000 +0.01(+1.25%)
Sep 14, 2009 0.4400 0.4400 0.4000 0.4000 5,200 -0.04(-9.09%)
Sep 11, 2009 0.4400 0.4400 0.4400 0.4400 6,000 +0.00(+0.00%)
Sep 10, 2009 0.4000 0.4400 0.4000 0.4400 30,000 +0.04(+10.00%)
Sep 09, 2009 0.4000 0.4000 0.4000 0.4000 5,000 -0.04(-9.09%)
Sep 08, 2009 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 04, 2009 0.4700 0.4700 0.4400 0.4400 10,000 -0.03(-6.38%)
Sep 03, 2009 0.4700 0.4700 0.4700 0.4700 5,000 +0.06(+14.63%)
Sep 02, 2009 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 01, 2009 0.4100 0.4400 0.4100 0.4100 25,500 +0.00(+0.00%)
Aug 31, 2009 0.4300 0.4300 0.4100 0.4100 5,000 -0.04(-8.89%)
Aug 28, 2009 0.4500 0.4500 0.4500 0.4500 12,200 +0.02(+4.65%)
Aug 27, 2009 0.4300 0.4500 0.4300 0.4300 18,300 +0.01(+2.38%)
Aug 26, 2009 0.4200 0.4200 0.4200 0.4200 15,000 +0.00(+0.00%)
Aug 25, 2009 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 24, 2009 0.4200 0.4200 0.4200 0.4200 7,000 -0.03(-6.67%)
Aug 21, 2009 0.4300 0.4500 0.4300 0.4500 9,500 +0.02(+4.65%)
Aug 20, 2009 0.4300 0.4300 0.4300 0.4300 550 -0.02(-4.44%)
Aug 19, 2009 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 18, 2009 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 17, 2009 0.4300 0.4500 0.4300 0.4500 5,000 +0.05(+12.50%)
Aug 14, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 13, 2009 0.4050 0.4050 0.4000 0.4000 5,000 -0.02(-4.76%)
Aug 12, 2009 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 11, 2009 0.4200 0.4200 0.4200 0.4200 3,300 +0.04(+10.53%)
Aug 10, 2009 0.3900 0.3900 0.3800 0.3800 7,000 +0.00(+0.00%)
Aug 07, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 06, 2009 0.3800 0.3800 0.3800 0.3800 5,000 -0.03(-7.32%)
Aug 05, 2009 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 04, 2009 0.4100 0.4100 0.4100 0.4100 2,000 +0.04(+12.33%)
Jul 31, 2009 0.4100 0.4100 0.3200 0.3650 88,000 -0.09(-18.89%)
Jul 30, 2009 0.4500 0.4500 0.4500 0.4500 2,000 +0.01(+2.27%)
Jul 29, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jul 28, 2009 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jul 27, 2009 0.4500 0.4500 0.4400 0.4400 6,000 -0.01(-2.22%)
Jul 24, 2009 0.4650 0.4650 0.4500 0.4500 6,000 -0.02(-3.23%)
Jul 23, 2009 0.4650 0.4650 0.4650 0.4650 2,000 -0.00(-1.06%)
Jul 22, 2009 0.4700 0.4700 0.4700 0.4700 9,000 +0.02(+4.44%)
Jul 21, 2009 0.4400 0.4500 0.4400 0.4500 54,000 +0.02(+4.65%)
Jul 20, 2009 0.4000 0.4300 0.3900 0.4300 15,000 +0.03(+7.50%)
Jul 17, 2009 0.4000 0.4000 0.4000 0.4000 5,500 -0.03(-6.98%)
Jul 16, 2009 0.4000 0.4300 0.4000 0.4300 10,000 +0.04(+10.26%)
Jul 15, 2009 0.3900 0.3900 0.3900 0.3900 5,000 +0.01(+2.63%)
Jul 14, 2009 0.3900 0.3900 0.3700 0.3800 22,500 -0.01(-2.56%)
Jul 13, 2009 0.4000 0.4000 0.3500 0.3900 80,000 -0.10(-20.41%)
Jul 10, 2009 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 09, 2009 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 08, 2009 0.4000 0.4900 0.4000 0.4900 45,000 -0.05(-9.26%)
Jul 07, 2009 0.5400 0.5400 0.5400 0.5400 75,000 +0.04(+8.00%)
Jul 06, 2009 0.5000 0.5000 0.5000 0.5000 50,000 +0.00(+0.00%)
Jul 03, 2009 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
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.