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 31, 2021 0.6000 0.6000 0.6000 0.6000 2,030 +0.00(+0.00%)
May 28, 2021 0.6000 0.6000 0.6000 0.6000 7,900 +0.02(+3.45%)
May 27, 2021 0.5800 0.5800 0.5800 0.5800 9,500 -0.02(-3.33%)
May 25, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 21, 2021 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
May 20, 2021 0.6100 0.6100 0.6100 0.6100 7,500 -0.02(-3.17%)
May 18, 2021 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
May 17, 2021 0.6300 0.6300 0.6300 0.6300 20,600 +0.07(+12.50%)
May 14, 2021 0.5600 0.5600 0.5600 0.5600 1,240 -0.06(-9.68%)
May 12, 2021 0.6200 0.6200 0.6200 300 +0.05(+8.77%)
May 11, 2021 0.6000 0.6000 0.5700 0.5700 7,295 -0.03(-5.00%)
May 10, 2021 0.6000 0.6000 0.6000 0.6000 37,000 +0.00(+0.00%)
May 07, 2021 0.5900 0.6000 0.5900 0.6000 50,500 +0.02(+3.45%)
May 06, 2021 0.5900 0.5900 0.5800 0.5800 1,650 -0.02(-3.33%)
May 05, 2021 0.6000 0.6000 0.6000 0.6000 13,500 +0.00(+0.00%)
May 04, 2021 0.6100 0.6100 0.6000 0.6000 57,200 -0.01(-1.64%)
May 03, 2021 0.5900 0.6100 0.5900 0.6100 30,000 +0.03(+5.17%)
Apr 30, 2021 0.5800 0.5800 0.5800 0.5800 4,000 +0.00(+0.00%)
Apr 29, 2021 0.5800 0.5800 0.5800 0.5800 16,600 -0.03(-4.92%)
Apr 28, 2021 0.6000 0.6100 0.5900 0.6100 7,519 +0.00(+0.00%)
Apr 27, 2021 0.6100 0.6100 0.6100 0.6100 9,400 +0.01(+1.67%)
Apr 26, 2021 0.6000 0.6000 0.6000 0.6000 4,001 +0.02(+3.45%)
Apr 23, 2021 0.5700 0.5800 0.5700 0.5800 1,750 -0.03(-4.92%)
Apr 21, 2021 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 20, 2021 0.6100 0.6100 0.6100 0.6100 12,315 +0.00(+0.00%)
Apr 19, 2021 0.6100 0.6100 0.6000 0.6100 9,579 +0.00(+0.00%)
Apr 15, 2021 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 14, 2021 0.6000 0.6100 0.6000 0.6100 6,500 +0.00(+0.00%)
Apr 13, 2021 0.6100 0.6100 0.6100 0.6100 2,060 -0.02(-3.17%)
Apr 12, 2021 0.6100 0.6500 0.6100 0.6300 37,500 +0.02(+3.28%)
Apr 08, 2021 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 06, 2021 0.6100 0.6100 0.6100 0 +0.05(+8.93%)
Apr 05, 2021 0.5600 0.5600 0.5600 200 +0.00(+0.00%)
Mar 31, 2021 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Mar 29, 2021 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Mar 25, 2021 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Mar 23, 2021 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Mar 22, 2021 0.5900 0.5900 0.5500 0.5500 17,079 -0.06(-9.84%)
Mar 18, 2021 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Mar 17, 2021 0.6100 0.6100 0.6100 0.6100 500 +0.00(+0.00%)
Mar 16, 2021 0.6200 0.6200 0.6100 0.6100 24,000 -0.01(-1.61%)
Mar 15, 2021 0.6000 0.6200 0.5700 0.6200 60,000 +0.00(+0.00%)
Mar 12, 2021 0.6200 0.6200 0.6200 0.6200 2,050 +0.05(+8.77%)
Mar 11, 2021 0.6000 0.7000 0.5700 0.5700 48,450 +0.05(+9.62%)
Mar 10, 2021 0.5200 0.7200 0.5200 0.5200 37,500 +0.00(+0.00%)
Mar 09, 2021 0.5200 0.5200 0.5100 0.5200 27,800 +0.00(+0.00%)
Mar 08, 2021 0.5100 0.5200 0.5100 0.5200 32,000 +0.02(+4.00%)
Mar 05, 2021 0.4850 0.5100 0.4850 0.5000 25,000 +0.00(+0.00%)
Mar 03, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 02, 2021 0.5000 0.5000 0.5000 0.5000 2,500 -0.02(-3.85%)
Mar 01, 2021 0.5100 0.5200 0.5100 0.5200 19,270 +0.01(+1.96%)
Feb 26, 2021 0.5100 0.5100 0.5000 0.5100 11,500 +0.00(+0.00%)
Feb 25, 2021 0.5000 0.5100 0.5000 0.5100 1,000 +0.01(+2.00%)
Feb 24, 2021 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Feb 23, 2021 0.5000 0.5000 0.4850 0.5000 17,980 +0.00(+0.00%)
Feb 22, 2021 0.5200 0.5200 0.5000 0.5000 4,500 +0.00(+0.00%)
Feb 18, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 17, 2021 0.5000 0.5000 0.5000 0.5000 4,650 +0.00(+0.00%)
Feb 16, 2021 0.5200 0.5200 0.5000 0.5000 39,250 -0.02(-3.85%)
Feb 11, 2021 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 10, 2021 0.5100 0.5200 0.5100 0.5200 3,500 +0.00(+0.00%)
Feb 09, 2021 0.5300 0.5300 0.5200 0.5200 10,595 +0.00(+0.00%)
Feb 05, 2021 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Feb 04, 2021 0.5000 0.5000 0.5000 0.5000 20,330 -0.02(-3.85%)
Feb 03, 2021 0.5200 0.5200 0.5000 0.5200 19,500 -0.01(-1.89%)
Feb 02, 2021 0.5100 0.5300 0.5000 0.5300 7,000 +0.02(+3.92%)
Feb 01, 2021 0.5100 0.5100 0.5100 0.5100 3,370 +0.01(+2.00%)
Jan 29, 2021 0.5000 0.5000 0.5000 0.5000 8,502 -0.01(-1.96%)
Jan 27, 2021 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jan 25, 2021 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Jan 22, 2021 0.5000 0.5000 0.5000 0.5000 2,500 -0.01(-1.96%)
Jan 20, 2021 0.5100 0.5100 0.5100 0.5100 1,500 +0.00(+0.00%)
Jan 19, 2021 0.5000 0.5200 0.5000 0.5100 5,400 +0.00(+0.00%)
Jan 18, 2021 0.5100 0.5100 0.5100 0.5100 5,572 +0.01(+2.00%)
Jan 15, 2021 0.5000 0.5000 0.5000 335 +0.00(+0.00%)
Jan 14, 2021 0.4800 0.5000 0.4800 0.5000 38,000 +0.02(+3.09%)
Jan 13, 2021 0.4950 0.5000 0.4450 0.4850 22,000 -0.01(-2.02%)
Jan 11, 2021 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Jan 08, 2021 0.5300 0.5300 0.5000 0.5000 41,999 -0.02(-3.85%)
Jan 07, 2021 0.5200 0.5200 0.5200 0.5200 5,500 +0.02(+4.00%)
Jan 06, 2021 0.5100 0.5100 0.5000 0.5000 19,500 -0.02(-3.85%)
Jan 05, 2021 0.5200 0.5200 0.5200 0.5200 5,450 -0.02(-3.70%)
Jan 04, 2021 0.5800 0.5800 0.5400 0.5400 19,200 +0.00(+0.00%)
Dec 31, 2020 0.5400 0.5400 0.5400 0 +0.09(+20.00%)
Dec 30, 2020 0.4200 0.4500 0.4200 0.4500 93,810 +0.02(+4.65%)
Dec 29, 2020 0.4300 0.4300 0.4300 0.4300 1,000 +0.00(+0.00%)
Dec 23, 2020 0.4300 0.4300 0.4300 0 -0.01(-1.15%)
Dec 22, 2020 0.4350 0.4350 0.4350 0.4350 16,500 +0.01(+1.16%)
Dec 21, 2020 0.4300 0.4300 0.4300 0.4300 8,100 +0.00(+0.00%)
Dec 18, 2020 0.4300 0.4300 0.4300 0.4300 3,800 -0.01(-2.27%)
Dec 16, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Dec 15, 2020 0.4400 0.4400 0.4400 0.4400 1,500 +0.00(+0.00%)
Dec 14, 2020 0.4400 0.4400 0.4400 0.4400 7,500 +0.00(+0.00%)
Dec 10, 2020 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Dec 07, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 03, 2020 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Dec 02, 2020 0.4100 0.4100 0.4100 0.4100 500 -0.03(-6.82%)
Dec 01, 2020 0.4400 0.4400 0.4400 0.4400 1,500 +0.00(+0.00%)
Nov 30, 2020 0.4100 0.4400 0.4100 0.4400 33,500 +0.01(+2.33%)
Nov 26, 2020 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Nov 25, 2020 0.4200 0.4200 0.4200 0.4200 13,000 -0.01(-2.33%)
Nov 24, 2020 0.4400 0.4400 0.4300 0.4300 9,300 -0.01(-2.27%)
Nov 23, 2020 0.4300 0.4400 0.4300 0.4400 9,110 +0.00(+0.00%)
Nov 20, 2020 0.4600 0.4600 0.4400 0.4400 15,000 -0.02(-4.35%)
Nov 18, 2020 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Nov 16, 2020 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Nov 13, 2020 0.4600 0.4600 0.4600 0.4600 966 +0.00(+0.00%)
Nov 12, 2020 0.4600 0.4600 0.4600 0.4600 2,950 +0.03(+6.98%)
Nov 05, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Nov 03, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 30, 2020 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Oct 29, 2020 0.4400 0.4500 0.4400 0.4500 22,000 +0.03(+7.14%)
Oct 28, 2020 0.4300 0.4300 0.4200 0.4200 25,500 -0.02(-4.55%)
Oct 27, 2020 0.4300 0.4400 0.4250 0.4400 55,500 +0.01(+2.33%)
Oct 26, 2020 0.4300 0.4300 0.4300 0.4300 6,500 +0.04(+10.26%)
Oct 23, 2020 0.4100 0.4400 0.3900 0.3900 234,500 -0.01(-2.50%)
Oct 22, 2020 0.4100 0.4100 0.4000 0.4000 9,500 +0.02(+5.26%)
Oct 21, 2020 0.3850 0.4200 0.3800 0.3800 166,050 +0.02(+5.56%)
Oct 20, 2020 0.4100 0.5200 0.3600 0.3600 186,500 -0.04(-10.00%)
Oct 19, 2020 0.5400 0.5400 0.3350 0.4000 76,402 -0.17(-29.82%)
Oct 16, 2020 0.5700 0.5700 0.5700 0.5700 1,000 +0.00(+0.00%)
Oct 15, 2020 0.5700 0.5700 0.5700 0.5700 8,000 -0.01(-1.72%)
Oct 09, 2020 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 08, 2020 0.5800 0.5800 0.5800 0.5800 3,515 +0.01(+1.75%)
Oct 07, 2020 0.5600 0.5700 0.5600 0.5700 6,000 +0.00(+0.00%)
Oct 06, 2020 0.5700 0.5700 0.5500 0.5700 7,911 +0.00(+0.00%)
Oct 05, 2020 0.5800 0.5800 0.5700 0.5700 2,500 +0.00(+0.00%)
Sep 29, 2020 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Sep 25, 2020 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Sep 23, 2020 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Sep 21, 2020 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Sep 16, 2020 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Sep 09, 2020 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Sep 08, 2020 0.5700 0.5900 0.5300 0.5300 23,499 +0.00(+0.00%)
Sep 04, 2020 0.5300 0.5300 0.5300 0 -0.03(-5.36%)
Sep 03, 2020 0.5600 0.5600 0.5600 0.5600 500 +0.01(+1.82%)
Sep 02, 2020 0.5600 0.5600 0.5500 0.5500 1,650 -0.02(-3.51%)
Aug 31, 2020 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Aug 18, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 13, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 12, 2020 0.6000 0.6000 0.6000 0.6000 6,790 +0.04(+7.14%)
Aug 11, 2020 0.5900 0.5900 0.5600 0.5600 5,500 -0.04(-6.67%)
Aug 10, 2020 0.6000 0.6000 0.6000 0.6000 2,250 +0.01(+1.69%)
Aug 07, 2020 0.5900 0.5900 0.5900 0.5900 600 +0.03(+5.36%)
Aug 06, 2020 0.5600 0.5600 0.5600 150 +0.00(+0.00%)
Aug 05, 2020 0.5600 0.5600 0.5600 200 +0.00(+0.00%)
Aug 04, 2020 0.5600 0.5600 0.5600 0.5600 500 +0.00(+0.00%)
Jul 31, 2020 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Jul 29, 2020 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Jul 28, 2020 0.5500 0.5500 0.5500 0.5500 10,000 +0.00(+0.00%)
Jul 24, 2020 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Jul 23, 2020 0.5800 0.5800 0.5800 0.5800 1,000 +0.00(+0.00%)
Jul 21, 2020 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Jul 17, 2020 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Jul 14, 2020 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Jul 13, 2020 0.6000 0.6000 0.5500 0.5600 12,700 -0.03(-5.08%)
Jul 09, 2020 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jul 08, 2020 0.6200 0.6200 0.5900 0.5900 12,000 -0.06(-9.23%)
Jul 07, 2020 0.6500 0.6500 0.6500 0.6500 1,400 +0.03(+4.84%)
Jul 06, 2020 0.6200 0.6200 0.6200 0.6200 500 -0.02(-3.13%)
Jul 03, 2020 0.6200 0.6400 0.6200 0.6400 5,000 +0.00(+0.00%)
Jun 29, 2020 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Jun 26, 2020 0.6200 0.6200 0.6000 0.6000 2,000 -0.02(-3.23%)
Jun 19, 2020 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jun 16, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 15, 2020 0.6000 0.6000 0.6000 0.6000 5,000 +0.03(+5.26%)
Jun 12, 2020 0.5800 0.5800 0.5700 0.5700 2,000 -0.02(-3.39%)
Jun 11, 2020 0.6000 0.6000 0.5900 0.5900 14,500 +0.00(+0.00%)
Jun 09, 2020 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Jun 08, 2020 0.5600 0.6000 0.5600 0.6000 14,869 +0.05(+9.09%)
Jun 05, 2020 0.5700 0.5700 0.5500 0.5500 33,000 -0.05(-8.33%)
Jun 04, 2020 0.6000 0.6000 0.6000 0.6000 1,500 +0.00(+0.00%)
Jun 03, 2020 0.6000 0.6000 0.6000 0.6000 10,100 +0.03(+5.26%)
Jun 02, 2020 0.5700 0.5700 0.5700 0.5700 500 -0.04(-6.56%)
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.