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

Cf Energy Corp (TSV: CFY )

0.2500 UNCHANGED
Streaming Delayed 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 28, 2018 0.9400 0.9500 0.9300 0.9300 13,500 -0.04(-4.12%)
Sep 27, 2018 1.000 1.000 0.9700 0.9700 5,249 +0.02(+2.11%)
Sep 26, 2018 0.9500 0.9500 0.9500 0.9500 163,900 -0.03(-3.06%)
Sep 25, 2018 0.9600 0.9800 0.9600 0.9800 9,100 +0.01(+1.03%)
Sep 24, 2018 0.9900 0.9900 0.9700 0.9700 4,200 -0.03(-3.00%)
Sep 21, 2018 0.9700 1.000 0.9700 1.000 9,200 +0.03(+3.09%)
Sep 20, 2018 0.9700 0.9700 0.9700 0.9700 3,000 +0.00(+0.00%)
Sep 19, 2018 0.9600 0.9700 0.9600 0.9700 19,200 +0.01(+1.04%)
Sep 18, 2018 0.9600 0.9600 0.9600 0.9600 6,000 +0.00(+0.00%)
Sep 17, 2018 0.9600 0.9600 0.9600 0.9600 5,000 +0.01(+1.05%)
Sep 14, 2018 0.9500 0.9900 0.9500 0.9500 21,750 -0.05(-5.00%)
Sep 13, 2018 0.9600 1.000 0.9600 1.000 1,000 +0.00(+0.00%)
Sep 12, 2018 1.000 1.000 1.000 1.000 700 +0.04(+4.17%)
Sep 11, 2018 0.9500 0.9600 0.9500 0.9600 14,250 +0.01(+1.05%)
Sep 10, 2018 0.9500 0.9500 0.9500 0.9500 520 -0.08(-7.77%)
Sep 06, 2018 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 05, 2018 1.030 1.030 1.030 1.030 10,800 +0.00(+0.00%)
Sep 04, 2018 1.030 1.030 1.030 1.030 7,868 +0.03(+3.00%)
Aug 29, 2018 1.000 1.000 1.000 0 +0.05(+5.26%)
Aug 27, 2018 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Aug 24, 2018 0.9800 0.9800 0.9600 0.9600 5,350 +0.03(+3.23%)
Aug 23, 2018 1.000 1.000 0.9300 0.9300 13,144 -0.10(-9.71%)
Aug 22, 2018 0.9900 1.030 0.9900 1.030 14,000 +0.09(+9.57%)
Aug 21, 2018 0.9500 0.9500 0.9400 0.9400 10,530 +0.01(+1.08%)
Aug 20, 2018 0.9500 0.9500 0.9300 0.9300 14,552 -0.05(-5.10%)
Aug 17, 2018 0.9800 0.9800 0.9800 0.9800 89,500 +0.00(+0.00%)
Aug 16, 2018 0.9600 1.010 0.9600 0.9800 5,750 -0.04(-3.92%)
Aug 15, 2018 1.010 1.020 1.010 1.020 2,500 +0.06(+6.25%)
Aug 14, 2018 1.000 1.000 0.9600 0.9600 8,700 -0.04(-4.00%)
Aug 13, 2018 1.000 1.000 1.000 1.000 1,250 +0.00(+0.00%)
Aug 09, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 08, 2018 1.000 1.040 1.000 1.000 6,000 +0.01(+1.01%)
Aug 07, 2018 0.9900 0.9900 0.9900 0.9900 2,100 -0.05(-4.81%)
Aug 01, 2018 1.040 1.040 1.040 0 +0.00(+0.00%)
Jul 31, 2018 1.040 1.040 1.040 1.040 520 +0.09(+9.47%)
Jul 27, 2018 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Jul 25, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 24, 2018 1.040 1.000 1.000 1,620 -0.04(-3.85%)
Jul 23, 2018 1.010 1.040 0.9300 1.040 14,600 -0.01(-0.95%)
Jul 20, 2018 1.000 1.050 1.000 1.050 8,800 +0.03(+2.94%)
Jul 19, 2018 1.010 1.020 1.000 1.020 3,300 -0.01(-0.97%)
Jul 17, 2018 1.030 1.030 1.030 0 +0.00(+0.00%)
Jul 16, 2018 1.050 1.050 1.030 1.030 3,860 -0.01(-0.96%)
Jul 13, 2018 1.040 1.040 1.040 1.040 2,100 -0.01(-0.95%)
Jul 12, 2018 1.050 1.050 1.000 1.050 44,790 +0.05(+5.00%)
Jul 11, 2018 1.000 1.000 1.000 1.000 1,300 -0.01(-0.99%)
Jul 10, 2018 1.010 1.010 1.010 1.010 3,000 -0.04(-3.81%)
Jul 09, 2018 1.050 1.050 1.040 1.050 12,100 +0.05(+5.00%)
Jul 06, 2018 1.000 1.000 1.000 1.000 1,314 +0.00(+0.00%)
Jul 05, 2018 1.030 1.030 1.000 1.000 17,800 -0.03(-2.91%)
Jul 04, 2018 1.000 1.030 1.000 1.030 314 +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.