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 (%)
May 30, 2014 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 28, 2014 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 21, 2014 0.3800 0.3800 0.3800 0.3800 401 -0.02(-5.00%)
May 20, 2014 0.4000 0.4000 0.4000 0.4000 16,000 +0.02(+5.26%)
May 15, 2014 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 12, 2014 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
May 08, 2014 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
May 07, 2014 0.3800 0.3850 0.3800 0.3800 54,000 +0.00(+0.00%)
May 06, 2014 0.3850 0.3850 0.3800 0.3800 155,101 -0.02(-5.00%)
May 05, 2014 0.4000 0.4000 0.4000 0.4000 5,000 +0.01(+2.56%)
May 02, 2014 0.3900 0.3900 0.3900 0.3900 2,300 +0.01(+1.30%)
Apr 29, 2014 0.3850 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Apr 28, 2014 0.3800 0.3800 0.3800 0.3800 11,700 +0.00(+0.00%)
Apr 25, 2014 0.3800 0.3800 0.3800 0.3800 16,000 +0.00(+0.00%)
Apr 24, 2014 0.3800 0.3800 0.3800 0.3800 53,500 +0.00(+0.00%)
Apr 23, 2014 0.3800 0.3800 0.3700 0.3800 70,000 +0.01(+2.70%)
Apr 22, 2014 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Apr 21, 2014 0.3700 0.3700 0.3700 0.3700 14,500 +0.00(+0.00%)
Apr 16, 2014 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Apr 15, 2014 0.3800 0.3800 0.3800 0.3800 50,000 +0.00(+0.00%)
Apr 14, 2014 0.3800 0.3800 0.3800 0.3800 136,000 +0.00(+0.00%)
Apr 11, 2014 0.3900 0.3900 0.3800 0.3800 152,500 -0.02(-5.00%)
Apr 09, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 07, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 04, 2014 0.4000 0.4000 0.4000 0.4000 14,000 -0.01(-2.44%)
Mar 31, 2014 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 28, 2014 0.4000 0.4100 0.4000 0.4100 125,500 +0.01(+2.50%)
Mar 27, 2014 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Mar 26, 2014 0.4000 0.4000 0.4000 0.4000 185,000 +0.00(+0.00%)
Mar 25, 2014 0.4000 0.4000 0.4000 0.4000 5,000 +0.03(+6.67%)
Mar 24, 2014 0.3750 0.3750 0.3750 0.3750 10,300 -0.02(-3.85%)
Mar 21, 2014 0.3900 0.3900 0.3900 0.3900 2,500 +0.00(+0.00%)
Mar 20, 2014 0.3900 0.3900 0.3900 0.3900 92,800 +0.00(+0.00%)
Mar 19, 2014 0.3950 0.3950 0.3900 0.3900 65,000 -0.01(-1.27%)
Mar 18, 2014 0.3900 0.3950 0.3900 0.3950 55,800 +0.01(+1.28%)
Mar 17, 2014 0.4300 0.4300 0.3900 0.3900 273,000 -0.01(-2.50%)
Mar 14, 2014 0.4000 0.4000 0.3900 0.4000 16,300 +0.00(+0.00%)
Mar 13, 2014 0.4000 0.4000 0.4000 0.4000 28,000 -0.01(-2.44%)
Mar 12, 2014 0.4000 0.4100 0.4000 0.4100 44,000 +0.00(+0.00%)
Mar 10, 2014 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Mar 07, 2014 0.4100 0.4100 0.4000 0.4000 13,000 -0.01(-2.44%)
Mar 05, 2014 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Mar 04, 2014 0.4000 0.4000 0.4000 0.4000 20,000 +0.00(+0.00%)
Mar 03, 2014 0.4000 0.4100 0.4000 0.4000 17,500 +0.00(+0.00%)
Feb 28, 2014 0.4000 0.4000 0.4000 0.4000 13,000 -0.01(-2.44%)
Feb 27, 2014 0.4200 0.4200 0.4100 0.4100 10,000 -0.03(-5.75%)
Feb 25, 2014 0.4350 0.4350 0.4350 0.4350 0 +0.03(+8.75%)
Feb 21, 2014 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Feb 20, 2014 0.3900 0.4000 0.3900 0.4500 90,500 +0.06(+15.38%)
Feb 19, 2014 0.3800 0.4000 0.3800 0.3900 52,500 +0.00(+0.00%)
Feb 18, 2014 0.3900 0.3900 0.3900 0.3900 55,000 -0.01(-2.50%)
Feb 14, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 13, 2014 0.4000 0.4000 0.4000 0.4000 13,700 +0.01(+2.56%)
Feb 12, 2014 0.3900 0.3900 0.3900 0.3900 50,000 +0.00(+0.00%)
Feb 11, 2014 0.4000 0.4000 0.3900 0.3900 40,000 +0.01(+1.30%)
Feb 10, 2014 0.3850 0.3850 0.3850 0.3850 1,000 +0.00(+0.00%)
Feb 07, 2014 0.3850 0.3900 0.3850 0.3850 15,500 +0.00(+0.00%)
Feb 05, 2014 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Feb 04, 2014 0.3800 0.4000 0.3800 0.4000 3,000 +0.00(+0.00%)
Jan 31, 2014 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 30, 2014 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Jan 29, 2014 0.3900 0.4000 0.3750 0.4000 140,800 +0.02(+5.26%)
Jan 28, 2014 0.3700 0.3850 0.3700 0.3800 209,000 -0.01(-1.30%)
Jan 27, 2014 0.3700 0.3850 0.3700 0.3850 3,000 +0.00(+0.00%)
Jan 24, 2014 0.3700 0.3850 0.3700 0.3850 42,200 +0.01(+1.32%)
Jan 21, 2014 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jan 17, 2014 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Jan 16, 2014 0.3800 0.3800 0.3800 0.3800 36,000 -0.01(-2.56%)
Jan 14, 2014 0.3900 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Jan 13, 2014 0.3800 0.3800 0.3800 0.3800 53,500 +0.00(+0.00%)
Jan 10, 2014 0.3800 0.3800 0.3800 0.3800 86,000 +0.00(+0.00%)
Jan 09, 2014 0.3500 0.3800 0.3500 0.3800 24,500 +0.03(+8.57%)
Jan 03, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 02, 2014 0.3500 0.3500 0.3500 0.3500 4,000 +0.01(+4.48%)
Dec 27, 2013 0.3350 0.3350 0.3350 0 -0.02(-5.63%)
Dec 23, 2013 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 20, 2013 0.3550 0.3550 0.3550 0.3550 53,400 -0.01(-1.39%)
Dec 18, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 17, 2013 0.3600 0.3600 0.3500 0.3600 92,857 +0.00(+0.00%)
Dec 13, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 12, 2013 0.3500 0.3600 0.3500 0.3600 55,000 -0.01(-2.70%)
Dec 11, 2013 0.3900 0.3900 0.3700 0.3700 41,000 +0.01(+2.78%)
Dec 09, 2013 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Dec 06, 2013 0.3700 0.3800 0.3700 0.3800 209,000 +0.01(+2.70%)
Dec 05, 2013 0.3700 0.3700 0.3700 0.3700 30,000 +0.01(+2.78%)
Dec 04, 2013 0.3750 0.3750 0.3600 0.3600 16,500 +0.00(+0.00%)
Dec 03, 2013 0.3600 0.3600 0.3600 0.3600 35,000 +0.00(+0.00%)
Dec 02, 2013 0.3600 0.3600 0.3600 0.3600 15,000 +0.00(+0.00%)
Nov 29, 2013 0.3550 0.3600 0.3550 0.3600 45,000 +0.01(+2.86%)
Nov 28, 2013 0.3600 0.3600 0.3500 0.3500 5,000 -0.02(-4.11%)
Nov 27, 2013 0.3700 0.3700 0.3650 0.3650 35,000 -0.01(-1.35%)
Nov 26, 2013 0.3700 0.3700 0.3700 0.3700 2,000 +0.02(+5.71%)
Nov 25, 2013 0.3600 0.3700 0.3500 0.3500 30,100 +0.00(+0.00%)
Nov 22, 2013 0.3500 0.3500 0.3500 0.3500 3,000 +0.01(+4.48%)
Nov 21, 2013 0.3500 0.3500 0.3350 0.3350 10,127 -0.01(-4.29%)
Nov 20, 2013 0.3500 0.3500 0.3500 0.3500 20,000 -0.03(-6.67%)
Nov 19, 2013 0.3450 0.3750 0.3450 0.3750 21,000 +0.04(+13.64%)
Nov 18, 2013 0.3400 0.3450 0.3300 0.3300 116,000 -0.01(-2.94%)
Nov 15, 2013 0.3300 0.3400 0.3300 0.3400 28,500 +0.01(+3.03%)
Nov 14, 2013 0.3300 0.3300 0.3300 0.3300 3,000 +0.00(+0.00%)
Nov 12, 2013 0.3300 0.3300 0.3300 0.3300 7,000 +0.02(+4.76%)
Nov 07, 2013 0.3150 0.3150 0.3150 0 -0.02(-4.55%)
Nov 06, 2013 0.3300 0.3300 0.3300 0.3300 26,000 +0.00(+0.00%)
Nov 05, 2013 0.3400 0.3400 0.3300 0.3300 60,000 -0.01(-1.49%)
Nov 04, 2013 0.3350 0.3350 0.3350 0.3350 5,000 +0.03(+8.06%)
Oct 31, 2013 0.3100 0.3100 0.3100 0 -0.03(-7.46%)
Oct 30, 2013 0.3350 0.3350 0.3350 0.3350 15,000 +0.02(+4.69%)
Oct 29, 2013 0.3200 0.3200 0.3200 0.3200 15,000 -0.01(-3.03%)
Oct 28, 2013 0.3350 0.3400 0.3300 0.3300 141,500 +0.01(+3.13%)
Oct 25, 2013 0.3200 0.3200 0.3200 0.3200 7,000 +0.02(+6.67%)
Oct 23, 2013 0.3000 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Oct 21, 2013 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Oct 18, 2013 0.3200 0.3200 0.3100 0.3100 2,500 -0.01(-3.13%)
Oct 16, 2013 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Oct 15, 2013 0.3500 0.3500 0.3500 0.3500 57,000 +0.03(+9.37%)
Oct 11, 2013 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Oct 10, 2013 0.3300 0.3400 0.3300 0.3400 98,200 +0.01(+3.03%)
Oct 08, 2013 0.3300 0.3300 0.3300 713 -0.01(-2.94%)
Oct 07, 2013 0.3400 0.3400 0.3400 0.3400 18,000 +0.00(+0.00%)
Oct 02, 2013 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 01, 2013 0.3400 0.3400 0.3400 0.3400 10,000 +0.01(+3.03%)
Sep 27, 2013 0.3300 0.3300 0.3300 0.3300 11,500 -0.02(-5.71%)
Sep 26, 2013 0.3500 0.3500 0.3500 0.3500 40,000 +0.00(+0.00%)
Sep 25, 2013 0.3500 0.3500 0.3500 0.3500 35,000 +0.00(+0.00%)
Sep 20, 2013 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Sep 18, 2013 0.3800 0.3800 0.3800 0.3800 100 +0.02(+5.56%)
Sep 16, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 13, 2013 0.3400 0.3600 0.3400 0.3600 170,750 +0.02(+5.88%)
Sep 11, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 10, 2013 0.3400 0.3400 0.3400 0.3400 20,000 +0.00(+0.00%)
Sep 09, 2013 0.3400 0.3500 0.3400 0.3400 79,500 +0.00(+0.00%)
Sep 05, 2013 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Sep 03, 2013 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Aug 30, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 29, 2013 0.3400 0.3400 0.3300 0.3400 114,500 -0.01(-2.86%)
Aug 28, 2013 0.3500 0.3500 0.3500 0.3500 30,000 +0.00(+0.00%)
Aug 27, 2013 0.3400 0.3500 0.3400 0.3500 60,500 +0.01(+2.94%)
Aug 26, 2013 0.3400 0.3400 0.3400 0.3400 40,500 -0.01(-2.86%)
Aug 23, 2013 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Aug 22, 2013 0.3450 0.3500 0.3450 0.3500 14,000 +0.02(+6.06%)
Aug 16, 2013 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 15, 2013 0.3300 0.3300 0.3300 0.3300 15,200 +0.00(+0.00%)
Aug 14, 2013 0.3300 0.3300 0.3300 0.3300 33,300 +0.00(+0.00%)
Aug 13, 2013 0.3400 0.3400 0.3300 0.3300 14,500 +0.00(+0.00%)
Aug 12, 2013 0.3200 0.3300 0.3200 0.3300 29,000 +0.00(+0.00%)
Aug 09, 2013 0.3200 0.3300 0.3200 0.3300 37,000 +0.00(+0.00%)
Aug 08, 2013 0.3300 0.3300 0.3300 0.3300 10,000 +0.01(+3.13%)
Aug 07, 2013 0.3200 0.3200 0.3200 0.3200 18,000 -0.01(-3.03%)
Aug 06, 2013 0.3300 0.3300 0.3300 0.3300 5,000 +0.02(+6.45%)
Aug 02, 2013 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 01, 2013 0.3100 0.3100 0.3100 0.3100 8,000 -0.01(-3.13%)
Jul 29, 2013 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jul 26, 2013 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 25, 2013 0.3100 0.3100 0.3100 0.3100 5,000 -0.01(-3.13%)
Jul 24, 2013 0.3200 0.3200 0.3200 0.3200 32,000 +0.00(+0.00%)
Jul 23, 2013 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 22, 2013 0.3200 0.3200 0.3200 0.3200 10,700 +0.01(+3.23%)
Jul 19, 2013 0.3100 0.3100 0.3100 0.3100 15,000 -0.01(-3.13%)
Jul 18, 2013 0.3200 0.3200 0.3200 0.3200 50,000 +0.02(+6.67%)
Jul 17, 2013 0.3100 0.3100 0.3000 0.3000 37,500 -0.01(-3.23%)
Jul 16, 2013 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 15, 2013 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 12, 2013 0.3000 0.3100 0.3000 0.3100 26,500 +0.01(+3.33%)
Jul 11, 2013 0.3100 0.3100 0.3000 0.3000 21,000 -0.01(-3.23%)
Jul 10, 2013 0.3100 0.3100 0.3100 0.3100 25,000 +0.01(+3.33%)
Jul 09, 2013 0.3200 0.3200 0.3000 0.3000 155,000 -0.05(-14.29%)
Jul 08, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 05, 2013 0.3300 0.3500 0.3200 0.3500 21,000 +0.02(+6.06%)
Jul 04, 2013 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 03, 2013 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 02, 2013 0.3300 0.3300 0.3300 0.3300 16,500 +0.00(+0.00%)
Jun 28, 2013 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 26, 2013 0.3300 0.3300 0.3300 0.3300 6,000 +0.01(+3.13%)
Jun 25, 2013 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Jun 24, 2013 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 21, 2013 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 20, 2013 0.3200 0.3200 0.3200 0.3200 20,000 +0.00(+0.00%)
Jun 19, 2013 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 18, 2013 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Jun 17, 2013 0.2800 0.3300 0.2800 0.3200 23,000 +0.01(+3.23%)
Jun 14, 2013 0.2900 0.3200 0.2900 0.3100 11,500 +0.01(+3.33%)
Jun 13, 2013 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 12, 2013 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 11, 2013 0.3000 0.3200 0.3000 0.3000 13,500 -0.01(-3.23%)
Jun 10, 2013 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 07, 2013 0.3100 0.3100 0.3100 0.3100 28,000 +0.00(+0.00%)
Jun 06, 2013 0.3000 0.3100 0.3000 0.3100 59,500 -0.02(-6.06%)
Jun 05, 2013 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 04, 2013 0.3300 0.3300 0.3300 0.3300 1,000 +0.02(+6.45%)
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.