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 (%)
Apr 30, 2018 1.060 1.060 1.060 1.060 350 +0.00(+0.00%)
Apr 27, 2018 1.060 1.060 1.060 1.060 850 +0.00(+0.00%)
Apr 26, 2018 1.060 1.060 1.060 1.060 8,000 +0.00(+0.00%)
Apr 25, 2018 1.060 1.060 1.060 1.060 35,000 +0.00(+0.00%)
Apr 24, 2018 1.080 1.080 1.060 1.060 135,300 -0.02(-1.85%)
Apr 23, 2018 1.100 1.100 1.080 1.080 2,500 -0.02(-1.82%)
Apr 20, 2018 1.070 1.100 1.060 1.100 23,330 +0.02(+1.85%)
Apr 19, 2018 1.100 1.100 1.080 1.080 800 -0.04(-3.57%)
Apr 18, 2018 1.110 1.120 1.090 1.120 17,720 +0.05(+4.67%)
Apr 17, 2018 1.070 1.070 1.070 1.070 4,150 +0.00(+0.00%)
Apr 16, 2018 1.070 1.070 1.070 1.070 6,400 +0.00(+0.00%)
Apr 13, 2018 1.090 1.100 1.070 1.070 9,020 -0.02(-1.83%)
Apr 12, 2018 1.090 1.090 1.090 1.090 2,200 +0.03(+2.83%)
Apr 11, 2018 1.130 1.130 1.060 1.060 47,031 -0.08(-7.02%)
Apr 10, 2018 1.130 1.180 1.130 1.140 31,900 +0.01(+0.88%)
Apr 09, 2018 1.120 1.130 1.120 1.130 11,300 +0.03(+2.73%)
Apr 06, 2018 1.090 1.100 1.090 1.100 46,300 +0.00(+0.00%)
Apr 05, 2018 1.080 1.100 1.080 1.100 15,300 +0.03(+2.80%)
Apr 04, 2018 1.080 1.080 1.070 1.070 31,350 -0.01(-0.93%)
Apr 03, 2018 1.070 1.090 1.070 1.080 18,550 +0.01(+0.93%)
Apr 02, 2018 1.080 1.080 1.070 1.070 23,700 -0.01(-0.93%)
Mar 29, 2018 1.080 1.080 1.080 0 -0.01(-0.92%)
Mar 28, 2018 1.090 1.090 1.090 1.090 2,700 +0.03(+2.83%)
Mar 27, 2018 1.060 1.080 1.060 1.060 33,550 -0.03(-2.75%)
Mar 26, 2018 1.090 1.090 1.090 1.090 8,300 +0.00(+0.00%)
Mar 23, 2018 1.060 1.090 1.060 1.090 32,200 +0.03(+2.83%)
Mar 22, 2018 1.080 1.080 1.060 1.060 36,401 -0.02(-1.85%)
Mar 21, 2018 1.070 1.080 1.070 1.080 21,400 +0.00(+0.00%)
Mar 20, 2018 1.100 1.100 1.070 1.080 46,000 +0.01(+0.93%)
Mar 19, 2018 1.140 1.140 1.070 1.070 22,600 -0.01(-0.93%)
Mar 16, 2018 1.110 1.120 1.080 1.080 33,520 -0.02(-1.82%)
Mar 15, 2018 1.060 1.120 1.060 1.100 71,837 +0.01(+0.92%)
Mar 14, 2018 1.100 1.100 1.080 1.090 22,003 +0.00(+0.00%)
Mar 13, 2018 1.090 1.090 1.080 1.090 30,100 +0.01(+0.93%)
Mar 12, 2018 1.080 1.090 1.080 1.080 29,930 +0.00(+0.00%)
Mar 09, 2018 1.090 1.100 1.080 1.080 31,040 -0.01(-0.92%)
Mar 08, 2018 1.100 1.120 1.090 1.090 51,100 -0.03(-2.68%)
Mar 07, 2018 1.100 1.120 1.080 1.120 86,658 +0.02(+1.82%)
Mar 06, 2018 1.090 1.100 1.060 1.100 61,013 +0.00(+0.00%)
Mar 05, 2018 1.100 1.100 1.070 1.100 55,191 +0.01(+0.92%)
Mar 02, 2018 1.090 1.090 1.070 1.090 3,100 +0.02(+1.87%)
Mar 01, 2018 1.080 1.080 1.070 1.070 3,900 +0.03(+2.88%)
Feb 28, 2018 1.100 1.140 1.040 1.040 98,485 -0.08(-7.14%)
Feb 27, 2018 1.100 1.140 1.100 1.120 73,636 +0.00(+0.00%)
Feb 26, 2018 1.100 1.130 1.090 1.120 74,649 +0.06(+5.66%)
Feb 23, 2018 1.040 1.080 1.020 1.060 27,850 +0.04(+3.92%)
Feb 22, 2018 1.100 1.130 1.020 1.020 102,784 -0.08(-7.27%)
Feb 21, 2018 1.050 1.100 1.050 1.100 58,983 +0.08(+7.84%)
Feb 20, 2018 0.8000 1.180 0.8000 1.020 191,750 +0.24(+30.77%)
Feb 16, 2018 0.7800 0.7800 0.7800 0 +0.06(+8.33%)
Feb 15, 2018 0.7000 0.7200 0.6600 0.7200 66,650 +0.02(+2.86%)
Feb 14, 2018 0.6800 0.7000 0.6800 0.7000 153,500 +0.02(+2.94%)
Feb 13, 2018 0.6900 0.6900 0.6800 0.6800 12,000 -0.01(-1.45%)
Feb 12, 2018 0.6800 0.6900 0.6800 0.6900 38,800 +0.01(+1.47%)
Feb 09, 2018 0.6800 0.6800 0.6700 0.6800 10,850 -0.01(-1.45%)
Feb 08, 2018 0.6800 0.6900 0.6800 0.6900 14,433 +0.02(+2.99%)
Feb 07, 2018 0.6700 0.6600 0.6700 14,413 +0.01(+1.52%)
Feb 06, 2018 0.6800 0.6900 0.6600 0.6600 50,150 -0.01(-1.49%)
Feb 05, 2018 0.6700 0.6700 0.6700 0.6700 6,000 +0.00(+0.00%)
Feb 02, 2018 0.6500 0.6700 0.6400 0.6700 82,100 +0.02(+3.08%)
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.