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 -0.0200 (-8.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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, 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%)
Apr 01, 2010 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Mar 31, 2010 0.4850 0.5600 0.4850 0.5500 242,171 +0.07(+13.40%)
Mar 30, 2010 0.4800 0.4850 0.4700 0.4850 120,500 +0.02(+4.30%)
Mar 29, 2010 0.4200 0.4650 0.4200 0.4650 78,500 -0.00(-1.06%)
Mar 26, 2010 0.4900 0.4900 0.4500 0.4700 111,725 +0.01(+2.17%)
Mar 25, 2010 0.4500 0.5100 0.4500 0.4600 157,000 +0.03(+6.98%)
Mar 24, 2010 0.4300 0.4300 0.4150 0.4300 66,450 +0.02(+3.61%)
Mar 23, 2010 0.3700 0.4400 0.3700 0.4150 587,011 +0.05(+15.28%)
Mar 22, 2010 0.3500 0.3600 0.3300 0.3600 116,100 +0.01(+2.86%)
Mar 19, 2010 0.3600 0.3600 0.3500 0.3500 47,015 +0.02(+6.06%)
Mar 18, 2010 0.3600 0.3600 0.3300 0.3300 92,000 -0.02(-5.71%)
Mar 17, 2010 0.3650 0.3650 0.3100 0.3500 50,485 +0.03(+9.37%)
Mar 16, 2010 0.3600 0.3600 0.3200 0.3200 209,228 +0.02(+6.67%)
Mar 15, 2010 0.3000 0.3000 0.3000 0.3000 2,000 -0.01(-3.23%)
Mar 12, 2010 0.3200 0.3200 0.3100 0.3100 120,000 -0.01(-3.13%)
Mar 11, 2010 0.3000 0.3200 0.3000 0.3200 319,000 +0.01(+3.23%)
Mar 10, 2010 0.3150 0.3200 0.3100 0.3100 152,000 +0.00(+0.00%)
Mar 09, 2010 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 08, 2010 0.3100 0.3100 0.3100 0.3100 10,000 +0.01(+3.33%)
Mar 05, 2010 0.3000 0.3000 0.3000 0.3000 4,000 +0.00(+0.00%)
Mar 04, 2010 0.3450 0.3450 0.3000 0.3000 135,000 -0.02(-6.25%)
Mar 03, 2010 0.3400 0.3400 0.3100 0.3200 449,548 +0.03(+8.47%)
Mar 02, 2010 0.2950 0.2950 0.2950 0.2950 3,000 +0.01(+1.72%)
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.