Skip to main content
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 (%)
Nov 30, 2017 0.5400 0.5500 0.5100 0.5400 84,800 +0.00(+0.00%)
Nov 29, 2017 0.5200 0.5600 0.5200 0.5400 67,200 +0.02(+3.85%)
Nov 28, 2017 0.5200 0.5200 0.5200 0.5200 23,000 +0.02(+4.00%)
Nov 27, 2017 0.5300 0.5300 0.5000 0.5000 28,700 -0.02(-3.85%)
Nov 24, 2017 0.5200 0.5200 0.5200 0.5200 2,000 +0.01(+1.96%)
Nov 23, 2017 0.5200 0.5200 0.5100 0.5100 45,800 -0.01(-1.92%)
Nov 22, 2017 0.5200 0.5200 0.5200 0.5200 500 +0.02(+4.00%)
Nov 21, 2017 0.5000 0.5000 0.5000 0.5000 2,000 -0.01(-1.96%)
Nov 20, 2017 0.5000 0.5100 0.5000 0.5100 2,000 -0.01(-1.92%)
Nov 17, 2017 0.5200 0.5200 0.5200 0.5200 10,000 -0.01(-1.89%)
Nov 16, 2017 0.5300 0.5300 0.5300 0.5300 15,000 +0.01(+1.92%)
Nov 15, 2017 0.5000 0.5200 0.5000 0.5200 3,500 +0.02(+4.00%)
Nov 14, 2017 0.5300 0.5300 0.5000 0.5000 30,500 -0.02(-3.85%)
Nov 13, 2017 0.5300 0.5300 0.5200 0.5200 12,000 -0.01(-1.89%)
Nov 10, 2017 0.5300 0.5300 0.5300 0.5300 7,000 +0.01(+1.92%)
Nov 09, 2017 0.5000 0.5200 0.5000 0.5200 12,500 -0.01(-1.89%)
Nov 08, 2017 0.4950 0.5300 0.4900 0.5300 50,150 +0.02(+3.92%)
Nov 07, 2017 0.5100 0.5100 0.5100 0.5100 5,850 -0.02(-3.77%)
Nov 06, 2017 0.5200 0.5300 0.4950 0.5300 13,460 +0.03(+6.00%)
Nov 02, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 31, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 30, 2017 0.5200 0.5200 0.5000 0.5000 10,436 +0.00(+0.00%)
Oct 27, 2017 0.5100 0.5100 0.4850 0.5000 81,500 -0.01(-1.96%)
Oct 26, 2017 0.5500 0.5500 0.4750 0.5100 85,800 -0.04(-7.27%)
Oct 24, 2017 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 23, 2017 0.5900 0.5900 0.5500 0.5500 15,000 -0.05(-8.33%)
Oct 20, 2017 0.5500 0.6000 0.5500 0.6000 23,000 +0.05(+9.09%)
Oct 17, 2017 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Oct 16, 2017 0.5600 0.5900 0.5500 0.5600 37,895 +0.00(+0.00%)
Oct 13, 2017 0.5500 0.5600 0.5500 0.5600 33,700 +0.00(+0.00%)
Oct 12, 2017 0.5800 0.5800 0.5600 0.5600 39,500 -0.02(-3.45%)
Oct 11, 2017 0.5900 0.5900 0.5800 0.5800 17,100 -0.01(-1.69%)
Oct 10, 2017 0.6000 0.6000 0.5900 0.5900 15,500 -0.01(-1.67%)
Oct 06, 2017 0.6000 0.6200 0.6000 0.6000 42,500 +0.00(+0.00%)
Oct 05, 2017 0.6100 0.6100 0.6000 0.6000 38,225 +0.00(+0.00%)
Oct 04, 2017 0.5900 0.6000 0.5900 0.6000 13,500 +0.01(+1.69%)
Sep 28, 2017 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Sep 27, 2017 0.5800 0.5900 0.5800 0.5900 4,000 +0.01(+1.72%)
Sep 26, 2017 0.5800 0.5800 0.5800 0.5800 13,500 -0.02(-3.33%)
Sep 22, 2017 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Sep 21, 2017 0.5800 0.5800 0.5800 0.5800 1,000 +0.01(+1.75%)
Sep 19, 2017 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Sep 18, 2017 0.6200 0.6200 0.5800 0.5800 132,700 -0.04(-6.45%)
Sep 15, 2017 0.6200 0.6300 0.6100 0.6200 14,500 +0.02(+3.33%)
Sep 14, 2017 0.6200 0.6200 0.5900 0.6000 29,000 -0.02(-3.23%)
Sep 13, 2017 0.6200 0.6600 0.6200 0.6200 19,000 +0.00(+0.00%)
Sep 12, 2017 0.6400 0.6500 0.6100 0.6200 55,800 -0.03(-4.62%)
Sep 11, 2017 0.6500 0.6500 0.6500 0.6500 13,000 +0.02(+3.17%)
Sep 08, 2017 0.6400 0.6400 0.6300 0.6300 40,000 -0.02(-3.08%)
Sep 07, 2017 0.6500 0.6500 0.6400 0.6500 14,600 -0.01(-1.52%)
Sep 06, 2017 0.6600 0.6700 0.6600 0.6600 26,000 -0.03(-4.35%)
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.