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 UNCHANGED
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, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 27, 2016 0.2500 0.2900 0.2500 0.2900 100,500 +0.01(+3.57%)
May 24, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 20, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 19, 2016 0.2800 0.2850 0.2800 0.2800 35,000 +0.00(+0.00%)
May 18, 2016 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.00%)
May 12, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 11, 2016 0.2750 0.2800 0.2750 0.2800 28,000 +0.01(+1.82%)
May 09, 2016 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
May 04, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
May 02, 2016 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Apr 29, 2016 0.2800 0.3000 0.2700 0.2700 120,040 +0.00(+0.00%)
Apr 28, 2016 0.2700 0.2700 0.2700 0.2700 1,500 -0.01(-3.57%)
Apr 26, 2016 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Apr 21, 2016 0.3000 0.3000 0.3000 0 +0.06(+25.00%)
Apr 20, 2016 0.2400 0.2400 0.2400 0.2400 76,000 -0.01(-4.00%)
Apr 19, 2016 0.2400 0.2500 0.2400 0.2500 144,000 +0.02(+8.70%)
Apr 14, 2016 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Apr 13, 2016 0.2350 0.2400 0.2200 0.2400 79,500 +0.02(+9.09%)
Apr 12, 2016 0.2400 0.2400 0.2200 0.2200 55,000 -0.02(-8.33%)
Apr 08, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 06, 2016 0.2400 0.2400 0.2400 124 -0.03(-11.11%)
Apr 05, 2016 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Apr 01, 2016 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Mar 31, 2016 0.2600 0.2600 0.2500 0.2500 5,000 +0.00(+0.00%)
Mar 29, 2016 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Mar 28, 2016 0.2700 0.2700 0.2700 0.2700 2,244 +0.00(+0.00%)
Mar 23, 2016 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Mar 22, 2016 0.2700 0.2700 0.2600 0.2600 230,500 +0.00(+0.00%)
Mar 21, 2016 0.3000 0.3000 0.2600 0.2600 47,900 -0.04(-13.33%)
Mar 18, 2016 0.2700 0.3000 0.2650 0.3000 112,700 +0.02(+9.09%)
Mar 17, 2016 0.2900 0.2900 0.2650 0.2750 35,000 -0.02(-8.33%)
Mar 16, 2016 0.2950 0.3000 0.2950 0.3000 31,000 +0.00(+0.00%)
Mar 15, 2016 0.3000 0.3000 0.3000 0.3000 2,150 +0.02(+7.14%)
Mar 14, 2016 0.2900 0.2900 0.2800 0.2800 22,800 +0.00(+0.00%)
Mar 11, 2016 0.3100 0.3100 0.2800 0.2800 22,000 -0.04(-12.50%)
Mar 10, 2016 0.3050 0.3200 0.2800 0.3200 48,000 +0.01(+3.23%)
Mar 08, 2016 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Mar 04, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 01, 2016 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Feb 29, 2016 0.3100 0.3100 0.3100 0.3100 500 -0.04(-11.43%)
Feb 23, 2016 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Feb 22, 2016 0.3000 0.3000 0.3000 0.3000 48,000 +0.00(+0.00%)
Feb 19, 2016 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Feb 12, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 11, 2016 0.3300 0.3300 0.3000 0.3000 55,000 -0.03(-9.09%)
Feb 10, 2016 0.3300 0.3300 0.3300 0.3300 82,140 +0.00(+0.00%)
Feb 09, 2016 0.3300 0.3300 0.3300 0.3300 2,000 -0.02(-5.71%)
Feb 01, 2016 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jan 28, 2016 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jan 27, 2016 0.3500 0.3500 0.3500 0.3500 60,000 -0.02(-5.41%)
Jan 25, 2016 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Jan 20, 2016 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jan 19, 2016 0.3100 0.3600 0.2800 0.3600 51,000 +0.03(+9.09%)
Jan 18, 2016 0.3300 0.3300 0.3300 0.3300 500 -0.02(-5.71%)
Jan 15, 2016 0.3200 0.3500 0.3200 0.3500 19,610 -0.01(-2.78%)
Jan 13, 2016 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
Jan 12, 2016 0.3400 0.3400 0.3400 0.3400 8,000 -0.02(-5.56%)
Jan 07, 2016 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Dec 29, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 18, 2015 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Dec 17, 2015 0.3050 0.3250 0.3000 0.3250 12,500 -0.02(-7.14%)
Dec 16, 2015 0.3500 0.3500 0.3500 0.3500 1,000 +0.02(+6.06%)
Dec 15, 2015 0.3300 0.3300 0.3300 0.3300 100,000 +0.00(+0.00%)
Dec 14, 2015 0.3300 0.3300 0.3300 0.3300 364,500 +0.02(+6.45%)
Dec 11, 2015 0.3100 0.3100 0.3000 0.3100 30,000 +0.01(+3.33%)
Dec 10, 2015 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Dec 07, 2015 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Dec 04, 2015 0.3250 0.3250 0.3200 0.3200 145,000 +0.00(+0.00%)
Dec 02, 2015 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 01, 2015 0.3250 0.3250 0.2800 0.3200 18,000 +0.02(+6.67%)
Nov 30, 2015 0.3000 0.3000 0.3000 0.3000 3,000 -0.03(-9.09%)
Nov 26, 2015 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Nov 25, 2015 0.3000 0.3000 0.3000 0.3000 2,000 -0.03(-7.69%)
Nov 24, 2015 0.3250 0.3250 0.3250 0.3250 1,000 +0.03(+8.33%)
Nov 23, 2015 0.3000 0.3000 0.3000 0.3000 36,000 +0.00(+0.00%)
Nov 20, 2015 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-3.23%)
Nov 19, 2015 0.3100 0.3100 0.3100 0.3100 1,000 -0.02(-6.06%)
Nov 17, 2015 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Nov 16, 2015 0.3000 0.3250 0.2900 0.3200 22,000 +0.02(+6.67%)
Nov 13, 2015 0.3000 0.3000 0.3000 0.3000 1,375 +0.02(+7.14%)
Nov 12, 2015 0.2300 0.2800 0.2300 0.2800 0 +0.02(+7.69%)
Nov 11, 2015 0.2900 0.3400 0.2600 0.2600 107,700 -0.02(-7.14%)
Nov 10, 2015 0.2800 0.2800 0.2800 0.2800 33,500 +0.02(+5.66%)
Nov 09, 2015 0.3400 0.3400 0.2650 0.2650 29,010 -0.03(-11.67%)
Nov 05, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 04, 2015 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Nov 03, 2015 0.3200 0.3200 0.3000 0.3000 1,000 -0.02(-6.25%)
Oct 22, 2015 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Oct 21, 2015 0.3100 0.3300 0.3000 0.3000 23,500 -0.04(-11.76%)
Oct 13, 2015 0.3400 0.3400 0.3400 125 +0.02(+6.25%)
Oct 08, 2015 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Oct 07, 2015 0.3300 0.3300 0.3250 0.3250 10,000 -0.01(-1.52%)
Oct 06, 2015 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Oct 05, 2015 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Oct 02, 2015 0.3300 0.3300 0.3300 0.3300 7,050 -0.02(-5.71%)
Sep 23, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 22, 2015 0.3300 0.3500 0.3300 0.3500 2,000 +0.02(+6.06%)
Sep 14, 2015 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Sep 10, 2015 0.3200 0.3200 0.3200 0 -0.03(-9.86%)
Sep 04, 2015 0.3550 0.3550 0.3550 0 +0.02(+7.58%)
Sep 03, 2015 0.3350 0.3350 0.3300 0.3300 82,300 -0.02(-7.04%)
Sep 01, 2015 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Aug 31, 2015 0.3550 0.3550 0.3550 0.3550 1,000 +0.02(+7.58%)
Aug 28, 2015 0.3300 0.3300 0.3300 0.3300 10,000 -0.01(-2.94%)
Aug 26, 2015 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Aug 24, 2015 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Aug 19, 2015 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
Aug 13, 2015 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
Aug 12, 2015 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Aug 11, 2015 0.3500 0.3500 0.3300 0.3300 15,100 -0.02(-5.71%)
Aug 10, 2015 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Aug 06, 2015 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Aug 05, 2015 0.3500 0.3600 0.3100 0.3600 39,500 -0.01(-2.70%)
Aug 04, 2015 0.3700 0.3700 0.3700 0.3700 14,500 +0.02(+5.71%)
Jul 31, 2015 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jul 30, 2015 0.3700 0.3700 0.3600 0.3600 1,237 -0.02(-4.00%)
Jul 29, 2015 0.3750 0.3750 0.3750 0.3750 2,000 +0.02(+4.17%)
Jul 28, 2015 0.3600 0.3600 0.3600 0.3600 23,000 +0.00(+0.00%)
Jul 27, 2015 0.3800 0.3800 0.3600 0.3600 14,900 +0.00(+0.00%)
Jul 22, 2015 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Jul 21, 2015 0.3550 0.3700 0.3550 0.3700 163,500 +0.02(+4.23%)
Jul 20, 2015 0.3550 0.3550 0.3550 0.3550 56,500 -0.01(-1.39%)
Jul 17, 2015 0.3600 0.3600 0.3500 0.3600 17,700 -0.01(-2.70%)
Jul 16, 2015 0.3800 0.3800 0.3700 0.3700 50,000 -0.02(-3.90%)
Jul 13, 2015 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jul 06, 2015 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Jul 03, 2015 0.3850 0.3900 0.3850 0.3900 81,230 -0.01(-1.27%)
Jul 02, 2015 0.3950 0.3950 0.3950 0.3950 3,000 +0.01(+1.28%)
Jun 29, 2015 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Jun 26, 2015 0.3800 0.4000 0.3800 0.4000 84,000 +0.03(+8.11%)
Jun 25, 2015 0.3700 0.3700 0.3700 0.3700 1,000 -0.03(-7.50%)
Jun 24, 2015 0.3800 0.4000 0.3800 0.4000 20,430 +0.01(+2.56%)
Jun 23, 2015 0.3800 0.4000 0.3700 0.3900 78,000 +0.01(+2.63%)
Jun 22, 2015 0.3700 0.3800 0.3700 0.3800 11,300 -0.02(-5.00%)
Jun 18, 2015 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
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.