Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cf Energy Corp (TSV: CFY )

0.2500 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2010 0.3100 0.3100 0.3100 0.3100 11,000 -0.01(-3.13%)
Dec 30, 2010 0.3300 0.3300 0.3200 0.3200 11,300 +0.00(+0.00%)
Dec 29, 2010 0.3300 0.3300 0.3200 0.3200 12,000 +0.00(+0.00%)
Dec 24, 2010 0.3200 0.3200 0.3200 0.3200 5,000 +0.03(+8.47%)
Dec 23, 2010 0.2700 0.2950 0.2700 0.2950 286,179 +0.02(+9.26%)
Dec 22, 2010 0.2700 0.2900 0.2700 0.2700 144,000 +0.00(+0.00%)
Dec 21, 2010 0.2900 0.2900 0.2700 0.2700 53,500 -0.02(-6.90%)
Dec 20, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 17, 2010 0.3000 0.3000 0.2900 0.2900 287,000 -0.01(-3.33%)
Dec 16, 2010 0.2950 0.3000 0.2950 0.3000 14,800 +0.01(+1.69%)
Dec 15, 2010 0.2950 0.3000 0.2950 0.2950 48,600 -0.01(-1.67%)
Dec 14, 2010 0.3000 0.3000 0.3000 0.3000 247,800 +0.00(+0.00%)
Dec 13, 2010 0.3200 0.3200 0.2900 0.3000 310,153 -0.03(-7.69%)
Dec 10, 2010 0.3000 0.3250 0.3000 0.3250 27,300 +0.01(+1.56%)
Dec 09, 2010 0.3200 0.3200 0.3200 0.3200 15,000 +0.02(+6.67%)
Dec 08, 2010 0.3050 0.3200 0.3000 0.3000 117,300 -0.01(-3.23%)
Dec 07, 2010 0.3150 0.3150 0.3100 0.3100 66,500 +0.00(+0.00%)
Dec 06, 2010 0.3100 0.3100 0.3100 0.3100 25,000 -0.01(-3.13%)
Dec 03, 2010 0.3300 0.3300 0.3200 0.3200 5,000 +0.01(+3.23%)
Dec 02, 2010 0.3300 0.3300 0.3100 0.3100 18,300 +0.00(+0.00%)
Dec 01, 2010 0.3400 0.3400 0.3100 0.3100 15,000 -0.03(-8.82%)
Nov 30, 2010 0.3200 0.3400 0.3100 0.3400 136,350 +0.04(+11.48%)
Nov 29, 2010 0.3200 0.3200 0.3050 0.3050 54,000 -0.04(-10.29%)
Nov 26, 2010 0.3300 0.3400 0.3200 0.3400 226,000 -0.02(-5.56%)
Nov 25, 2010 0.3550 0.3850 0.3550 0.3600 57,500 -0.01(-1.37%)
Nov 24, 2010 0.3500 0.3650 0.3400 0.3650 42,000 +0.01(+1.39%)
Nov 23, 2010 0.3600 0.3600 0.3600 0.3600 17,000 -0.01(-2.70%)
Nov 22, 2010 0.3300 0.3850 0.3300 0.3700 7,500 +0.03(+8.82%)
Nov 19, 2010 0.3250 0.3400 0.3250 0.3400 44,000 +0.02(+4.62%)
Nov 18, 2010 0.3450 0.3450 0.3250 0.3250 33,995 -0.02(-5.80%)
Nov 17, 2010 0.3450 0.3450 0.3450 0.3450 100 +0.00(+0.00%)
Nov 16, 2010 0.3500 0.3500 0.3450 0.3450 20,500 -0.01(-1.43%)
Nov 15, 2010 0.3450 0.3950 0.3450 0.3500 5,000 +0.00(+0.00%)
Nov 12, 2010 0.3500 0.3500 0.3500 0.3500 21,500 -0.02(-4.11%)
Nov 11, 2010 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Nov 10, 2010 0.3650 0.3650 0.3650 0.3650 2,000 +0.02(+4.29%)
Nov 09, 2010 0.3600 0.4100 0.3500 0.3500 33,100 -0.01(-2.78%)
Nov 08, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Nov 05, 2010 0.3700 0.3700 0.3600 0.3600 57,500 +0.00(+0.00%)
Nov 04, 2010 0.3800 0.3900 0.3600 0.3600 13,000 +0.00(+0.00%)
Nov 03, 2010 0.3600 0.3600 0.3600 0.3600 43,300 +0.01(+2.86%)
Nov 02, 2010 0.3500 0.3500 0.3500 0.3500 5,500 +0.00(+0.00%)
Nov 01, 2010 0.3600 0.3600 0.3500 0.3500 14,000 +0.01(+2.94%)
Oct 29, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 28, 2010 0.3500 0.3500 0.3400 0.3400 51,300 -0.01(-2.86%)
Oct 27, 2010 0.3600 0.3600 0.3500 0.3500 14,000 -0.03(-7.89%)
Oct 25, 2010 0.3800 0.3800 0.3800 0.3800 9,000 +0.00(+0.00%)
Oct 22, 2010 0.3800 0.3800 0.3800 0.3800 1,500 +0.01(+2.70%)
Oct 21, 2010 0.3700 0.3700 0.3700 0.3700 13,000 +0.01(+2.78%)
Oct 20, 2010 0.3800 0.3800 0.3600 0.3600 32,000 -0.02(-5.26%)
Oct 19, 2010 0.3800 0.3800 0.3700 0.3800 42,500 +0.00(+0.00%)
Oct 18, 2010 0.3850 0.3900 0.3600 0.3800 44,680 -0.01(-2.56%)
Oct 15, 2010 0.3700 0.3900 0.3700 0.3900 27,500 +0.03(+8.33%)
Oct 14, 2010 0.3350 0.3600 0.3350 0.3600 15,000 -0.01(-2.70%)
Oct 13, 2010 0.3700 0.3700 0.3700 0.3700 440 +0.03(+8.82%)
Oct 12, 2010 0.3300 0.3400 0.3300 0.3400 42,000 +0.00(+0.00%)
Oct 08, 2010 0.3250 0.3700 0.3250 0.3400 121,100 +0.02(+6.25%)
Oct 07, 2010 0.3400 0.3400 0.3100 0.3200 75,380 -0.01(-3.03%)
Oct 06, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 05, 2010 0.3500 0.3500 0.3300 0.3300 36,000 -0.03(-8.33%)
Oct 04, 2010 0.3700 0.3700 0.3600 0.3600 24,602 -0.01(-2.70%)
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.