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

Calfrac Well Services (TSX: CFW )

4.140 +0.020 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2016 2.110 2.470 2.110 2.260 1,044,087 +0.12(+5.61%)
May 30, 2016 2.050 2.150 2.010 2.140 147,506 +0.11(+5.42%)
May 27, 2016 2.000 2.050 1.970 2.030 326,448 -0.02(-0.98%)
May 26, 2016 1.980 2.050 1.940 2.050 587,280 +0.12(+6.22%)
May 25, 2016 1.830 1.960 1.830 1.930 590,035 +0.12(+6.63%)
May 24, 2016 1.870 1.880 1.800 1.810 235,743 -0.05(-2.69%)
May 20, 2016 1.860 1.860 1.860 0 +0.04(+2.20%)
May 19, 2016 1.800 1.840 1.780 1.820 121,693 +0.01(+0.55%)
May 18, 2016 1.920 1.920 1.800 1.810 312,189 -0.11(-5.73%)
May 17, 2016 1.940 1.960 1.900 1.920 342,685 -0.01(-0.52%)
May 16, 2016 1.930 1.960 1.880 1.930 264,350 +0.03(+1.58%)
May 13, 2016 1.890 1.900 1.860 1.900 188,071 -0.03(-1.55%)
May 12, 2016 1.900 1.950 1.800 1.930 557,710 +0.03(+1.58%)
May 11, 2016 1.800 1.920 1.770 1.900 526,890 +0.12(+6.74%)
May 10, 2016 1.760 1.810 1.760 1.780 210,310 +0.02(+1.14%)
May 09, 2016 1.810 1.810 1.700 1.760 590,528 -0.02(-1.12%)
May 06, 2016 1.700 1.890 1.660 1.780 1,216,675 +0.10(+5.95%)
May 05, 2016 1.720 1.740 1.650 1.680 307,054 +0.04(+2.44%)
May 04, 2016 1.680 1.750 1.580 1.640 441,035 -0.02(-1.20%)
May 03, 2016 1.780 1.800 1.640 1.660 980,195 -0.15(-8.29%)
May 02, 2016 1.890 1.890 1.780 1.810 293,350 -0.06(-3.21%)
Apr 29, 2016 1.900 1.980 1.800 1.870 738,215 -0.04(-2.09%)
Apr 28, 2016 1.870 1.970 1.840 1.910 833,979 +0.04(+2.14%)
Apr 27, 2016 1.910 1.980 1.800 1.870 798,433 +0.01(+0.54%)
Apr 26, 2016 1.800 1.890 1.800 1.860 309,491 +0.09(+5.08%)
Apr 25, 2016 1.900 1.950 1.740 1.770 392,897 -0.12(-6.35%)
Apr 22, 2016 1.960 2.080 1.890 1.890 1,083,639 -0.01(-0.53%)
Apr 21, 2016 1.980 1.980 1.900 1.900 482,174 +0.02(+1.06%)
Apr 20, 2016 1.890 2.080 1.840 1.880 1,231,291 -0.01(-0.53%)
Apr 19, 2016 1.780 1.910 1.780 1.890 642,603 +0.16(+9.25%)
Apr 18, 2016 1.520 1.770 1.490 1.730 850,449 +0.08(+4.85%)
Apr 15, 2016 1.580 1.650 1.550 1.650 1,188,050 +0.06(+3.77%)
Apr 14, 2016 1.570 1.640 1.570 1.590 506,393 +0.03(+1.92%)
Apr 13, 2016 1.590 1.635 1.510 1.560 1,121,353 -0.08(-4.88%)
Apr 12, 2016 1.380 1.670 1.380 1.640 1,165,023 +0.28(+20.59%)
Apr 11, 2016 1.240 1.370 1.240 1.360 845,437 +0.12(+9.68%)
Apr 08, 2016 1.250 1.285 1.230 1.240 500,366 +0.05(+4.20%)
Apr 07, 2016 1.250 1.270 1.190 1.190 401,969 -0.05(-4.03%)
Apr 06, 2016 1.250 1.300 1.240 1.240 331,581 +0.01(+0.81%)
Apr 05, 2016 1.250 1.260 1.210 1.230 287,663 -0.03(-2.38%)
Apr 04, 2016 1.310 1.310 1.250 1.260 207,384 -0.08(-5.97%)
Apr 01, 2016 1.320 1.350 1.280 1.340 171,598 -0.02(-1.47%)
Mar 31, 2016 1.330 1.420 1.320 1.360 279,425 +0.04(+3.03%)
Mar 30, 2016 1.330 1.350 1.290 1.320 293,863 +0.05(+3.94%)
Mar 29, 2016 1.270 1.270 1.200 1.270 378,575 +0.02(+1.60%)
Mar 28, 2016 1.270 1.290 1.240 1.250 220,597 -0.02(-1.57%)
Mar 24, 2016 1.270 1.270 1.270 0 +0.01(+0.79%)
Mar 23, 2016 1.350 1.350 1.230 1.260 834,699 -0.08(-5.97%)
Mar 22, 2016 1.530 1.530 1.320 1.340 1,030,164 -0.21(-13.55%)
Mar 21, 2016 1.620 1.640 1.550 1.550 560,449 -0.02(-1.27%)
Mar 18, 2016 1.680 1.740 1.550 1.570 3,675,633 -0.10(-5.99%)
Mar 17, 2016 1.650 1.680 1.610 1.670 426,193 +0.08(+5.03%)
Mar 16, 2016 1.580 1.640 1.530 1.590 555,130 +0.03(+1.92%)
Mar 15, 2016 1.560 1.590 1.530 1.560 473,580 -0.10(-6.02%)
Mar 14, 2016 1.690 1.730 1.560 1.660 536,635 -0.09(-5.14%)
Mar 11, 2016 1.680 1.790 1.670 1.750 942,591 +0.13(+8.02%)
Mar 10, 2016 1.650 1.650 1.600 1.620 681,220 +0.00(+0.00%)
Mar 09, 2016 1.650 1.720 1.530 1.620 989,166 -0.01(-0.61%)
Mar 08, 2016 1.910 1.950 1.600 1.630 1,366,741 -0.22(-11.89%)
Mar 07, 2016 1.810 2.010 1.770 1.850 1,538,940 +0.23(+14.20%)
Mar 04, 2016 1.340 1.640 1.320 1.620 2,538,589 +0.31(+23.66%)
Mar 03, 2016 1.240 1.330 1.210 1.310 1,224,283 +0.08(+6.50%)
Mar 02, 2016 1.190 1.250 1.160 1.230 979,282 +0.04(+3.36%)
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.