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

Cf Energy Corp (TSV: CFY )

0.2500 UNCHANGED
Last Price Updated: 11:52 AM EDT, May 28, 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 (%)
Jun 30, 2010 0.3700 0.4000 0.3700 0.4000 60,000 +0.01(+1.27%)
Jun 29, 2010 0.3900 0.3950 0.3900 0.3950 13,000 -0.01(-1.25%)
Jun 25, 2010 0.3850 0.4000 0.3800 0.4000 70,276 +0.00(+0.00%)
Jun 24, 2010 0.4000 0.4000 0.3950 0.4000 41,500 +0.00(+0.00%)
Jun 23, 2010 0.4000 0.4000 0.4000 0.4000 95,000 +0.00(+0.00%)
Jun 22, 2010 0.4000 0.4000 0.3800 0.4000 97,000 -0.04(-9.09%)
Jun 21, 2010 0.4000 0.4400 0.4000 0.4400 79,500 +0.03(+7.32%)
Jun 18, 2010 0.4100 0.4100 0.4100 0.4100 58,400 +0.01(+2.50%)
Jun 17, 2010 0.3900 0.4200 0.3900 0.4000 117,000 +0.01(+2.56%)
Jun 16, 2010 0.4300 0.4500 0.3900 0.3900 88,000 -0.02(-4.88%)
Jun 15, 2010 0.3800 0.4500 0.3800 0.4100 40,000 +0.01(+2.50%)
Jun 14, 2010 0.4000 0.4000 0.3700 0.4000 32,000 +0.00(+0.00%)
Jun 11, 2010 0.3800 0.4000 0.3800 0.4000 37,300 +0.00(+0.00%)
Jun 10, 2010 0.3800 0.4000 0.3800 0.4000 25,000 +0.00(+0.00%)
Jun 09, 2010 0.3900 0.4000 0.3900 0.4000 56,500 +0.01(+2.56%)
Jun 08, 2010 0.4000 0.4000 0.3600 0.3900 88,000 +0.01(+2.63%)
Jun 07, 2010 0.4000 0.4000 0.3800 0.3800 129,500 -0.02(-5.00%)
Jun 04, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 03, 2010 0.4000 0.4000 0.4000 0.4000 10,080 +0.00(+0.00%)
Jun 02, 2010 0.4000 0.4000 0.4000 0.4000 81,400 +0.00(+0.00%)
Jun 01, 2010 0.4200 0.4200 0.4000 0.4000 145,300 -0.02(-4.76%)
May 31, 2010 0.4200 0.4200 0.4100 0.4200 311,718 +0.00(+0.00%)
May 28, 2010 0.4000 0.4200 0.3900 0.4200 46,000 +0.02(+5.00%)
May 27, 2010 0.3900 0.4000 0.3900 0.4000 50,000 +0.01(+2.56%)
May 26, 2010 0.3950 0.4000 0.3900 0.3900 80,200 -0.01(-1.27%)
May 25, 2010 0.3000 0.3950 0.3000 0.3950 65,450 -0.01(-3.66%)
May 21, 2010 0.3900 0.4100 0.3900 0.4100 9,500 +0.02(+5.13%)
May 20, 2010 0.3950 0.3950 0.3550 0.3900 42,200 -0.01(-1.27%)
May 19, 2010 0.4050 0.4050 0.3800 0.3950 202,800 -0.05(-11.24%)
May 18, 2010 0.4300 0.4450 0.4000 0.4450 108,000 +0.02(+3.49%)
May 17, 2010 0.4100 0.4300 0.4100 0.4300 28,500 +0.01(+2.38%)
May 14, 2010 0.4200 0.4200 0.4200 0.4200 31,000 +0.01(+2.44%)
May 13, 2010 0.4100 0.4100 0.4100 0.4100 4,000 +0.00(+0.00%)
May 12, 2010 0.4200 0.4250 0.4100 0.4100 34,100 -0.01(-1.20%)
May 11, 2010 0.4150 0.4150 0.4150 0.4150 12,000 +0.01(+2.47%)
May 10, 2010 0.4300 0.4300 0.4050 0.4050 11,100 -0.02(-5.81%)
May 07, 2010 0.4300 0.4300 0.4100 0.4300 123,000 +0.00(+0.00%)
May 06, 2010 0.4300 0.4300 0.4250 0.4300 26,000 +0.00(+0.00%)
May 05, 2010 0.4400 0.4500 0.4300 0.4300 81,200 -0.01(-2.27%)
May 04, 2010 0.4300 0.4400 0.4300 0.4400 25,000 -0.01(-2.22%)
May 03, 2010 0.4350 0.4500 0.4000 0.4500 73,000 +0.02(+4.65%)
Apr 30, 2010 0.4400 0.4400 0.4300 0.4300 78,000 -0.01(-2.27%)
Apr 29, 2010 0.4450 0.4450 0.4400 0.4400 10,000 -0.01(-2.22%)
Apr 28, 2010 0.4500 0.4500 0.4500 0.4500 79,200 +0.00(+0.00%)
Apr 27, 2010 0.4500 0.4500 0.4400 0.4500 62,500 +0.00(+0.00%)
Apr 26, 2010 0.4500 0.4500 0.4500 0.4500 5,500 +0.00(+0.00%)
Apr 23, 2010 0.4600 0.5800 0.4500 0.4500 63,500 +0.01(+2.27%)
Apr 22, 2010 0.4500 0.4500 0.4400 0.4400 42,600 -0.02(-4.35%)
Apr 21, 2010 0.4400 0.4600 0.4400 0.4600 5,900 +0.00(+0.00%)
Apr 20, 2010 0.4600 0.4600 0.4400 0.4600 117,000 +0.01(+2.22%)
Apr 19, 2010 0.4350 0.4600 0.4350 0.4500 290,700 -0.01(-2.17%)
Apr 16, 2010 0.4500 0.4600 0.4500 0.4600 153,060 +0.02(+4.55%)
Apr 15, 2010 0.4500 0.4600 0.4400 0.4400 329,000 -0.02(-4.35%)
Apr 14, 2010 0.4600 0.4800 0.4500 0.4600 29,900 +0.01(+1.10%)
Apr 13, 2010 0.4500 0.5000 0.4500 0.4550 185,900 +0.01(+1.11%)
Apr 12, 2010 0.5000 0.5000 0.4500 0.4500 93,438 -0.04(-8.16%)
Apr 09, 2010 0.5100 0.5100 0.4900 0.4900 60,255 -0.05(-9.26%)
Apr 08, 2010 0.5000 0.5500 0.5000 0.5400 79,300 +0.04(+8.00%)
Apr 07, 2010 0.5000 0.5000 0.5000 0.5000 14,600 +0.00(+0.00%)
Apr 06, 2010 0.4900 0.5500 0.4900 0.5000 38,500 +0.01(+2.04%)
Apr 05, 2010 0.5400 0.5500 0.4900 0.4900 119,800 -0.04(-7.55%)
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.