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 (%)
May 04, 2015 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 01, 2015 0.3600 0.3900 0.3400 0.3900 8,500 +0.00(+0.00%)
Apr 29, 2015 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Apr 24, 2015 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Apr 22, 2015 0.3900 0.3900 0.3900 128 +0.01(+1.30%)
Apr 21, 2015 0.3900 0.3900 0.3800 0.3850 28,500 +0.00(+0.00%)
Apr 16, 2015 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Apr 15, 2015 0.3800 0.3850 0.3800 0.3850 59,000 +0.01(+1.32%)
Apr 10, 2015 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Apr 02, 2015 0.3600 0.3600 0.3600 0 -0.03(-6.49%)
Mar 18, 2015 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Mar 16, 2015 0.3850 0.3850 0.3850 0 +0.03(+6.94%)
Mar 13, 2015 0.3800 0.3800 0.3600 0.3600 3,000 -0.04(-10.00%)
Mar 11, 2015 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Mar 10, 2015 0.3900 0.4000 0.3600 0.3600 9,170 -0.03(-7.69%)
Mar 06, 2015 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 05, 2015 0.3900 0.3900 0.3900 0.3900 1,000 +0.03(+6.85%)
Mar 04, 2015 0.3700 0.3700 0.3650 0.3650 9,000 +0.00(+0.00%)
Mar 03, 2015 0.3700 0.3700 0.3650 0.3650 63,000 -0.01(-1.35%)
Mar 02, 2015 0.3700 0.3700 0.3700 0.3700 4,400 +0.01(+2.78%)
Feb 26, 2015 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Feb 24, 2015 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 20, 2015 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 19, 2015 0.3700 0.3700 0.3700 0.3700 20,000 -0.01(-2.63%)
Feb 18, 2015 0.3650 0.3800 0.3650 0.3800 31,000 +0.03(+8.57%)
Feb 11, 2015 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Feb 10, 2015 0.3900 0.3900 0.3600 0.3600 10,000 -0.04(-10.00%)
Feb 09, 2015 0.3000 0.4000 0.3000 0.4000 19,750 +0.06(+17.65%)
Feb 05, 2015 0.3400 0.3400 0.3400 100 +0.03(+9.68%)
Feb 04, 2015 0.3100 0.3100 0.3100 0.3100 2,800 -0.01(-1.59%)
Jan 30, 2015 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Jan 29, 2015 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Jan 27, 2015 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 26, 2015 0.3200 0.3200 0.3200 0.3200 7,000 -0.01(-3.03%)
Jan 23, 2015 0.3300 0.3300 0.3300 0.3300 5,000 -0.01(-2.94%)
Jan 20, 2015 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 16, 2015 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 15, 2015 0.3200 0.3400 0.3150 0.3400 2,700 +0.02(+6.25%)
Jan 08, 2015 0.3200 0.3200 0.3200 0 -0.05(-13.51%)
Jan 07, 2015 0.3400 0.3700 0.3300 0.3700 3,000 +0.02(+5.71%)
Jan 05, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 02, 2015 0.3500 0.3500 0.3500 0.3500 500 +0.01(+2.94%)
Dec 29, 2014 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Dec 24, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 18, 2014 0.3500 0.3500 0.3500 300 -0.02(-4.11%)
Dec 17, 2014 0.3650 0.3650 0.3650 0.3650 1,300 +0.08(+25.86%)
Dec 16, 2014 0.2900 0.2900 42,250 -0.06(-17.14%)
Dec 11, 2014 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Dec 08, 2014 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Dec 03, 2014 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 01, 2014 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Nov 28, 2014 0.3000 0.3000 0.3000 0.3000 11,000 -0.03(-9.09%)
Nov 26, 2014 0.3300 0.3300 0.3300 2 -0.03(-8.33%)
Nov 24, 2014 0.3600 0.3600 0.3600 0 +0.02(+4.35%)
Nov 20, 2014 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Nov 19, 2014 0.3500 0.3500 0.3500 0.3500 19,000 +0.00(+0.00%)
Nov 18, 2014 0.3500 0.3500 0.3500 0.3500 700 +0.00(+0.00%)
Nov 17, 2014 0.3500 0.3500 0.3500 0.3500 700 +0.01(+1.45%)
Nov 07, 2014 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Nov 06, 2014 0.3450 0.3450 0.3450 0.3450 2,000 +0.00(+0.00%)
Nov 05, 2014 0.3450 0.3450 0.3450 0.3450 4,250 -0.01(-1.43%)
Oct 29, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 24, 2014 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Oct 22, 2014 0.3250 0.3250 0.3250 0 -0.07(-16.67%)
Oct 21, 2014 0.3900 0.3900 0.3900 0.3900 2,000 -0.01(-1.27%)
Oct 20, 2014 0.2150 0.3950 0.2150 0.3950 34,500 +0.05(+12.86%)
Oct 16, 2014 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Oct 15, 2014 0.3500 0.3550 0.3500 0.3550 39,500 +0.00(+0.00%)
Oct 14, 2014 0.3550 0.3550 0.3550 0.3550 5,100 +0.01(+1.43%)
Oct 10, 2014 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Oct 09, 2014 0.3700 0.3800 0.3500 0.3800 10,000 +0.00(+0.00%)
Oct 07, 2014 0.3800 0.3800 0.3800 9,000 +0.03(+8.57%)
Oct 06, 2014 0.3750 0.3800 0.3500 0.3500 3,000 +0.01(+4.48%)
Sep 30, 2014 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Sep 29, 2014 0.3500 0.3500 0.3500 0.3500 19,500 +0.00(+0.00%)
Sep 26, 2014 0.3600 0.3600 0.3500 0.3500 25,900 -0.01(-2.78%)
Sep 22, 2014 0.3600 0.3600 0.3600 0 -0.04(-8.86%)
Sep 19, 2014 0.3700 0.3950 0.3700 0.3950 95,000 +0.03(+8.22%)
Sep 18, 2014 0.3650 0.3650 0.3650 0.3650 2,100 +0.00(+0.00%)
Sep 17, 2014 0.3650 0.3650 0.3650 0.3650 1,000 +0.02(+4.29%)
Sep 16, 2014 0.3500 0.3500 0.3500 0.3500 71,500 -0.02(-5.41%)
Sep 12, 2014 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Sep 11, 2014 0.3600 0.3800 0.3550 0.3800 51,000 +0.01(+2.70%)
Sep 09, 2014 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Sep 08, 2014 0.3650 0.3650 0.3650 0.3650 14,000 +0.00(+0.00%)
Sep 05, 2014 0.3600 0.3650 0.3550 0.3650 9,400 +0.00(+0.00%)
Aug 28, 2014 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Aug 20, 2014 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 19, 2014 0.3600 0.3600 0.3600 0.3600 20,000 -0.04(-8.86%)
Aug 18, 2014 0.3850 0.3950 0.3850 0.3950 15,000 +0.04(+9.72%)
Aug 11, 2014 0.3600 0 +0.00(+0.00%)
Aug 08, 2014 0.3600 0.3600 0.3600 0.3600 10,000 +0.00(+0.00%)
Aug 05, 2014 0.3600 0 -0.03(-7.69%)
Jul 30, 2014 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Jul 29, 2014 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Jul 25, 2014 0.3600 0 -0.02(-5.26%)
Jul 23, 2014 0.3800 0.3800 0.3800 0.3800 9,800 +0.00(+0.00%)
Jul 22, 2014 0.3800 0.3800 0.3800 0.3800 15,000 +0.02(+5.56%)
Jul 18, 2014 0.3600 0.3600 0 -0.02(-5.26%)
Jul 16, 2014 0.3800 0.3800 0 +0.02(+5.56%)
Jul 15, 2014 0.3600 0.3600 0.3600 0.3600 28,000 +0.01(+2.86%)
Jul 10, 2014 0.3500 0.3500 0 -0.02(-5.41%)
Jul 04, 2014 0.3700 0.3700 0 -0.01(-2.63%)
Jul 03, 2014 0.3800 0.3800 0.3800 0.3800 1,000 -0.02(-5.00%)
Jul 02, 2014 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Jun 26, 2014 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Jun 23, 2014 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 20, 2014 0.4200 0.4200 0.4000 0.4200 49,882 +0.05(+13.51%)
Jun 18, 2014 0.3700 0.3700 0.3700 0 +0.03(+7.25%)
Jun 16, 2014 0.3450 0.3450 0.3450 0 -0.06(-13.75%)
Jun 12, 2014 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Jun 09, 2014 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jun 04, 2014 0.3400 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
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.