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

Cf Energy Corp (TSV: CFY )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 11:27 AM EDT, Sep 20, 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 29, 2020 0.6300 0.6300 0.6100 0.6100 3,000 -0.03(-4.69%)
May 28, 2020 0.6000 0.6400 0.6000 0.6400 7,500 +0.04(+6.67%)
May 27, 2020 0.6000 0.6000 0.6000 0.6000 12,500 +0.01(+1.69%)
May 26, 2020 0.5800 0.5900 0.5800 0.5900 31,125 +0.03(+5.36%)
May 22, 2020 0.5600 0.5600 0.5600 0 +0.02(+3.70%)
May 19, 2020 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 15, 2020 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 13, 2020 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
May 11, 2020 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
May 07, 2020 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
May 06, 2020 0.5400 0.5500 0.5200 0.5500 5,750 +0.05(+10.00%)
May 01, 2020 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Apr 30, 2020 0.5200 0.5200 0.5200 0.5200 1,500 +0.02(+4.00%)
Apr 29, 2020 0.4800 0.5000 0.4800 0.5000 7,381 +0.03(+5.26%)
Apr 28, 2020 0.4750 0.4750 0.4750 0.4750 1,502 +0.01(+1.06%)
Apr 27, 2020 0.4700 0.4700 0.4700 0.4700 21,500 +0.00(+0.00%)
Apr 22, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Apr 21, 2020 0.4700 0.4700 0.4700 0.4700 5,170 +0.00(+0.00%)
Apr 17, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Apr 15, 2020 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Apr 14, 2020 0.4600 0.4600 0.4600 0.4600 6,000 -0.01(-2.13%)
Apr 13, 2020 0.4700 0.4700 0.4700 0.4700 1,150 +0.00(+0.00%)
Apr 09, 2020 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Apr 06, 2020 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Apr 03, 2020 0.4500 0.4500 0.4400 0.4400 16,000 +0.01(+2.33%)
Mar 30, 2020 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Mar 27, 2020 0.4400 0.4500 0.4400 0.4500 17,000 +0.00(+0.00%)
Mar 26, 2020 0.4500 0.4500 0.4500 0.4500 5,000 +0.01(+2.27%)
Mar 24, 2020 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Mar 23, 2020 0.4500 0.4500 0.4500 0.4500 8,600 +0.01(+2.27%)
Mar 20, 2020 0.4500 0.4500 0.4400 0.4400 10,000 -0.02(-4.35%)
Mar 18, 2020 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Mar 16, 2020 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Mar 13, 2020 0.4800 0.4800 0.4800 0.4800 500 +0.00(+0.00%)
Mar 12, 2020 0.5000 0.5000 0.4800 0.4800 21,600 +0.00(+0.00%)
Mar 09, 2020 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Mar 06, 2020 0.5300 0.5300 0.5000 0.5000 74,180 -0.03(-5.66%)
Mar 05, 2020 0.5300 0.5300 0.5300 0.5300 500 -0.01(-1.85%)
Mar 04, 2020 0.5500 0.5500 0.5400 0.5400 7,500 +0.01(+1.89%)
Mar 03, 2020 0.5300 0.5300 0.5300 0.5300 3,400 +0.02(+3.92%)
Mar 02, 2020 0.4800 0.5100 0.4800 0.5100 5,050 +0.01(+2.00%)
Feb 28, 2020 0.5200 0.5200 0.5000 0.5000 5,000 -0.01(-1.96%)
Feb 27, 2020 0.5100 0.5100 0.5100 0.5100 3,500 +0.01(+2.00%)
Feb 25, 2020 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Feb 24, 2020 0.5500 0.5500 0.5500 0.5500 1,000 +0.02(+3.77%)
Feb 21, 2020 0.5300 0.5300 0.5300 310 +0.00(+0.00%)
Feb 20, 2020 0.5200 0.5400 0.5200 0.5300 9,500 +0.02(+3.92%)
Feb 19, 2020 0.5100 0.5100 0.5000 0.5100 58,500 +0.01(+2.00%)
Feb 18, 2020 0.5200 0.5200 0.5000 0.5000 12,500 -0.02(-3.85%)
Feb 14, 2020 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Feb 13, 2020 0.5500 0.5500 0.5500 450 +0.00(+0.00%)
Feb 11, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Feb 10, 2020 0.5700 0.5700 0.5500 0.5500 2,500 -0.04(-6.78%)
Feb 07, 2020 0.5600 0.5900 0.5600 0.5900 4,888 -0.02(-3.28%)
Feb 05, 2020 0.6100 0.6100 0.6100 0 +0.05(+8.93%)
Feb 03, 2020 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jan 31, 2020 0.5700 0.5700 0.5600 0.5600 57,150 -0.04(-6.67%)
Jan 29, 2020 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Jan 28, 2020 0.6000 0.6300 0.6000 0.6300 256,500 +0.03(+5.00%)
Jan 23, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 21, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 20, 2020 0.6000 0.6000 0.6000 0.6000 16,200 +0.00(+0.00%)
Jan 17, 2020 0.6200 0.6200 0.6000 0.6000 2,000 -0.02(-3.23%)
Jan 14, 2020 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jan 13, 2020 0.6100 0.6100 0.6000 0.6000 13,000 +0.00(+0.00%)
Jan 10, 2020 0.6200 0.6200 0.6000 0.6000 43,500 -0.03(-4.76%)
Jan 06, 2020 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Jan 02, 2020 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Dec 27, 2019 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Dec 24, 2019 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Dec 23, 2019 0.6700 0.6700 0.6700 0.6700 1,304 +0.00(+0.00%)
Dec 20, 2019 0.6700 0.6700 0.6700 320 +0.00(+0.00%)
Dec 19, 2019 0.6500 0.6700 0.6500 0.6700 12,176 -0.03(-4.29%)
Dec 17, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 16, 2019 0.7000 0.7000 0.6800 0.7000 8,300 +0.08(+12.90%)
Dec 13, 2019 0.6800 0.7000 0.6200 0.6200 3,550 +0.00(+0.00%)
Dec 12, 2019 0.6000 0.6800 0.6000 0.6200 6,776 +0.06(+10.71%)
Dec 11, 2019 0.5200 0.5600 0.5200 0.5600 14,550 -0.02(-3.45%)
Dec 10, 2019 0.5800 0.5800 0.5800 0.5800 897 +0.02(+3.57%)
Dec 09, 2019 0.5600 0.5600 0.5600 0.5600 5,100 -0.12(-17.65%)
Dec 03, 2019 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Nov 29, 2019 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Nov 28, 2019 0.6100 0.6900 0.6100 0.6500 43,613 +0.04(+6.56%)
Nov 25, 2019 0.6100 0.6100 0.6100 0 +0.05(+8.93%)
Nov 22, 2019 0.5600 0.5600 0.5600 0.5600 3,000 +0.01(+1.82%)
Nov 21, 2019 0.5400 0.5500 0.5400 0.5500 20,950 +0.02(+3.77%)
Nov 20, 2019 0.5700 0.5700 0.5200 0.5300 12,500 -0.07(-11.67%)
Nov 19, 2019 0.6100 0.6100 0.6000 0.6000 12,887 -0.02(-3.23%)
Nov 15, 2019 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Nov 06, 2019 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Nov 05, 2019 0.6500 0.6500 0.6500 0.6500 500 +0.02(+3.17%)
Nov 01, 2019 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Oct 31, 2019 0.6100 0.6100 0.6100 0.6100 4,500 +0.00(+0.00%)
Oct 30, 2019 0.6100 0.6100 0.6100 0.6100 13,180 +0.01(+1.67%)
Oct 28, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 25, 2019 0.6000 0.6000 0.6000 0.6000 95,000 -0.01(-1.64%)
Oct 24, 2019 0.6100 0.6100 0.6000 0.6100 58,000 -0.04(-6.15%)
Oct 23, 2019 0.6500 0.6500 0.6500 386 +0.00(+0.00%)
Oct 07, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 03, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 02, 2019 0.6500 0.6500 0.6500 0.6500 16,000 +0.00(+0.00%)
Oct 01, 2019 0.6500 0.6500 0.6500 0.6500 9,500 -0.02(-2.99%)
Sep 30, 2019 0.6600 0.6700 0.6500 0.6700 108,500 +0.02(+3.08%)
Sep 27, 2019 0.6700 0.6700 0.6500 0.6500 164,500 -0.03(-4.41%)
Sep 26, 2019 0.6800 0.6800 0.6800 0.6800 20,000 +0.01(+1.49%)
Sep 24, 2019 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Sep 23, 2019 0.7100 0.7100 0.6800 0.6800 2,000 -0.03(-4.23%)
Sep 20, 2019 0.7100 0.7100 0.7000 0.7100 20,999 +0.00(+0.00%)
Sep 17, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Sep 16, 2019 0.7000 0.7000 0.7000 0.7000 17,500 +0.03(+4.48%)
Sep 12, 2019 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Sep 11, 2019 0.6600 0.6600 0.6500 0.6600 6,500 +0.01(+1.54%)
Sep 05, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 04, 2019 0.6200 0.6500 0.6100 0.6500 4,000 +0.10(+18.18%)
Sep 03, 2019 0.6500 0.6500 0.5500 0.5500 6,600 -0.10(-15.38%)
Aug 30, 2019 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Aug 29, 2019 0.6500 0.6800 0.6500 0.6800 24,000 +0.03(+4.62%)
Aug 28, 2019 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Aug 26, 2019 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Aug 23, 2019 0.6600 0.6600 0.6600 0.6600 1,000 +0.03(+4.76%)
Aug 20, 2019 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Aug 19, 2019 0.6400 0.6400 0.6400 0.6400 7,800 -0.01(-1.54%)
Aug 16, 2019 0.6600 0.6600 0.6400 0.6500 10,499 -0.05(-7.14%)
Aug 12, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 09, 2019 0.7000 0.7000 0.6600 0.7000 2,600 +0.00(+0.00%)
Aug 07, 2019 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Aug 06, 2019 0.6800 0.6800 0.6800 0.6800 1,600 +0.00(+0.00%)
Jul 29, 2019 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Jul 26, 2019 0.6500 0.6500 0.6500 0.6500 37,000 +0.00(+0.00%)
Jul 25, 2019 0.6500 0.6500 0.6500 0.6500 7,300 +0.01(+1.56%)
Jul 24, 2019 0.6400 0.6400 0.6400 0.6400 500 +0.00(+0.00%)
Jul 23, 2019 0.6400 0.6400 0.6400 0.6400 2,000 +0.00(+0.00%)
Jul 22, 2019 0.6400 0.6400 0.6400 90 +0.00(+0.00%)
Jul 18, 2019 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Jul 17, 2019 0.6600 0.6600 0.6600 0.6600 500 +0.02(+3.13%)
Jul 11, 2019 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Jul 10, 2019 0.6800 0.6800 0.6500 0.6500 14,000 +0.00(+0.00%)
Jul 09, 2019 0.6500 0.6600 0.6500 0.6500 31,000 +0.00(+0.00%)
Jul 08, 2019 0.6700 0.6700 0.6500 0.6500 11,400 -0.02(-2.99%)
Jul 04, 2019 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Jul 03, 2019 0.7000 0.7000 0.7000 0.7000 9,911 -0.03(-4.11%)
Jul 02, 2019 0.7300 0.7300 0.7300 0.7300 1,400 +0.01(+1.39%)
Jun 28, 2019 0.7200 0.7200 0.7200 0 +0.04(+5.88%)
Jun 27, 2019 0.6800 0.6800 0.6800 1 +0.00(+0.00%)
Jun 24, 2019 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Jun 21, 2019 0.6500 0.6500 0.6500 0.6500 10,000 +0.00(+0.00%)
Jun 20, 2019 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Jun 19, 2019 0.6700 0.6700 0.6500 0.6500 4,000 +0.02(+3.17%)
Jun 18, 2019 0.6600 0.6600 0.6300 0.6300 14,000 -0.06(-8.70%)
Jun 17, 2019 0.7000 0.7000 0.6900 0.6900 23,000 +0.00(+0.00%)
Jun 14, 2019 0.6800 0.7000 0.6800 0.6900 5,040 +0.01(+1.47%)
Jun 12, 2019 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jun 11, 2019 0.6800 0.6800 0.6800 0.6800 1,500 -0.07(-9.33%)
Jun 07, 2019 0.7500 0.7500 0.7500 0 +0.03(+4.17%)
Jun 04, 2019 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
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.