Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cf Energy Corp (TSV: CFY )

0.2300 -0.0100 (-4.17%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 18, 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 (%)
Feb 27, 2009 0.6700 0.6700 0.6000 0.6000 8,500 -0.07(-10.45%)
Feb 26, 2009 0.5500 0.6700 0.5500 0.6700 5,300 +0.02(+3.08%)
Feb 25, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Feb 24, 2009 0.6100 0.6500 0.6100 0.6500 13,000 +0.00(+0.00%)
Feb 23, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Feb 20, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Feb 19, 2009 0.6200 0.6500 0.6200 0.6500 17,000 +0.03(+4.84%)
Feb 18, 2009 0.6200 0.6200 0 +0.00(+0.00%)
Feb 17, 2009 0.6200 0.6200 0.6200 0.6200 14,500 +0.02(+3.33%)
Feb 13, 2009 0.6000 0.6000 0.6000 0.6000 7,000 +0.00(+0.00%)
Feb 12, 2009 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 11, 2009 0.6000 0.6000 0.6000 0.6000 37,500 +0.00(+0.00%)
Feb 10, 2009 0.6600 0.6600 0.6000 0.6000 267,500 -0.06(-9.09%)
Feb 09, 2009 0.6500 0.6600 0.6000 0.6600 413,000 -0.03(-4.35%)
Feb 06, 2009 0.6600 0.6900 0.6500 0.6900 4,500 -0.01(-1.43%)
Feb 05, 2009 0.7000 0.7000 0 +0.00(+0.00%)
Feb 04, 2009 0.7000 0.7000 0 +0.00(+0.00%)
Feb 03, 2009 0.7000 0.7000 0.7000 0.7000 8,500 +0.03(+4.48%)
Feb 02, 2009 0.6700 0.6700 0 +0.00(+0.00%)
Jan 30, 2009 0.6700 0.6700 0.6700 0.6700 3,000 -0.03(-4.29%)
Jan 29, 2009 0.7000 0.7000 0 +0.00(+0.00%)
Jan 28, 2009 0.7000 0.7000 0 +0.00(+0.00%)
Jan 27, 2009 0.7000 0.7000 0.7000 0.7000 6,000 +0.05(+7.69%)
Jan 26, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 23, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 22, 2009 0.6700 0.6700 0.6500 0.6500 10,000 -0.05(-7.14%)
Jan 21, 2009 0.7000 0.7000 0.7000 0.7000 700,000 +0.00(+0.00%)
Jan 20, 2009 0.7000 0.7000 0 +0.00(+0.00%)
Jan 19, 2009 0.7000 0.7000 0.7000 0.7000 17,000 +0.00(+0.00%)
Jan 16, 2009 0.7000 0.7000 0.7000 0.7000 7,000 +0.00(+0.00%)
Jan 15, 2009 0.6800 0.7000 0.6800 0.7000 45,000 +0.05(+7.69%)
Jan 14, 2009 0.6500 0.6500 0.6500 0.6500 2,000 +0.01(+1.56%)
Jan 13, 2009 0.6200 0.6400 0.6200 0.6400 14,500 +0.04(+6.67%)
Jan 12, 2009 0.6000 0.6000 0 +0.00(+0.00%)
Jan 09, 2009 0.6000 0.6000 0.6000 0.6000 13,000 +0.05(+9.09%)
Jan 08, 2009 0.5500 0.5500 0 +0.00(+0.00%)
Jan 07, 2009 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Jan 06, 2009 0.5500 0.5500 0.5500 0.5500 4,500 -0.04(-6.78%)
Jan 05, 2009 0.5000 0.5900 0.5000 0.5900 27,500 +0.11(+22.92%)
Jan 02, 2009 0.4800 0.4800 0 +0.00(+0.00%)
Jan 01, 2009 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 31, 2008 0.4800 0.4800 0.4800 0.4800 10,000 +0.03(+6.67%)
Dec 30, 2008 0.4500 0.4500 0 +0.00(+0.00%)
Dec 29, 2008 0.4500 0.4500 0.4500 0.4500 6,000 +0.09(+25.00%)
Dec 24, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 23, 2008 0.3600 0.3600 0 +0.00(+0.00%)
Dec 22, 2008 0.3600 0.3600 0 +0.00(+0.00%)
Dec 19, 2008 0.3600 0.3600 0.3600 0.3600 5,000 -0.05(-12.20%)
Dec 18, 2008 0.4000 0.4100 0.4000 0.4100 805,000 +0.01(+2.50%)
Dec 17, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Dec 16, 2008 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Dec 15, 2008 0.4000 0.4000 0.4000 0.4000 15,000 +0.10(+31.15%)
Dec 12, 2008 0.3050 0.3050 0 +0.00(+0.00%)
Dec 11, 2008 0.4000 0.4000 0.3050 0.3050 25,500 -0.10(-23.75%)
Dec 10, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Dec 09, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Dec 08, 2008 0.4000 0.4000 0.4000 0.4000 22,000 +0.04(+11.11%)
Dec 05, 2008 0.3600 0.3600 0 +0.00(+0.00%)
Dec 04, 2008 0.3600 0.3600 0.3600 0.3600 34,500 +0.06(+20.00%)
Dec 03, 2008 0.3000 0.3000 0.3000 0.3000 9,000 -0.06(-16.67%)
Dec 02, 2008 0.3600 0.3600 0.3600 0.3600 4,000 -0.04(-10.00%)
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.