Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CFFI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 42.67 | 0.69 | 1.64% | 41.77 | 42.67 | 41.15 | 9,256 |
| May 09 2024 | 41.98 | -0.08 | -0.19% | 41.91 | 41.99 | 40.68 | 10,133 |
| May 08 2024 | 42.06 | 0.14 | 0.33% | 41.92 | 42.41 | 41.40 | 16,664 |
| May 07 2024 | 41.92 | -0.39 | -0.92% | 42.81 | 42.81 | 41.3401 | 12,922 |
| May 06 2024 | 42.31 | -0.81 | -1.88% | 43.20 | 43.76 | 41.9825 | 30,941 |
| May 03 2024 | 43.12 | 1.38 | 3.31% | 42.60 | 43.48 | 41.14 | 19,471 |
| May 02 2024 | 41.74 | 1.47 | 3.65% | 40.48 | 41.74 | 40.00 | 12,498 |
| May 01 2024 | 40.27 | 1.10 | 2.81% | 39.03 | 41.00 | 39.03 | 23,326 |
| Apr 30 2024 | 39.17 | 0.02 | 0.05% | 38.99 | 39.50 | 38.21 | 31,342 |
| Apr 29 2024 | 39.15 | 0.61 | 1.58% | 38.73 | 39.765 | 38.265 | 45,198 |
| Apr 26 2024 | 38.54 | 0.80 | 2.11% | 37.66 | 39.17 | 37.5432 | 29,723 |
| Apr 25 2024 | 37.745 | 0.74 | 2.01% | 37.00 | 38.16 | 36.61 | 12,817 |
| Apr 24 2024 | 37.00 | -0.56 | -1.49% | 38.47 | 38.47 | 36.01 | 31,388 |
| Apr 23 2024 | 37.56 | -1.14 | -2.95% | 38.99 | 39.29 | 37.36 | 20,061 |
| Apr 22 2024 | 38.70 | 1.73 | 4.68% | 36.99 | 38.70 | 34.95 | 24,863 |
| Apr 19 2024 | 36.97 | 1.28 | 3.59% | 35.26 | 37.10 | 35.26 | 15,947 |
| Apr 18 2024 | 35.69 | 0.34 | 0.96% | 35.14 | 36.4999 | 34.90 | 12,701 |
| Apr 17 2024 | 35.35 | 0.73 | 2.11% | 34.99 | 35.55 | 33.5101 | 21,920 |
| Apr 16 2024 | 34.62 | -3.63 | -9.49% | 38.28 | 38.28 | 33.75 | 33,876 |
| Apr 15 2024 | 38.25 | -1.80 | -4.49% | 40.18 | 41.2599 | 37.60 | 21,776 |
| Apr 12 2024 | 40.05 | -2.94 | -6.84% | 42.26 | 43.10 | 39.82 | 17,074 |
| Apr 11 2024 | 42.99 | -0.29 | -0.67% | 43.18 | 44.22 | 42.05 | 17,790 |
| Apr 10 2024 | 43.28 | -3.46 | -7.40% | 45.96 | 47.46 | 42.18 | 11,424 |
| Apr 09 2024 | 46.74 | -0.46 | -0.97% | 47.63 | 47.84 | 46.20 | 8,493 |
| Apr 08 2024 | 47.20 | -0.40 | -0.84% | 48.25 | 48.25 | 47.16 | 2,658 |
| Apr 05 2024 | 47.60 | 0.15 | 0.32% | 47.64 | 48.77 | 47.55 | 1,501 |
| Apr 04 2024 | 47.45 | -0.54 | -1.13% | 48.72 | 48.72 | 47.45 | 3,088 |
| Apr 03 2024 | 47.99 | -0.31 | -0.64% | 48.20 | 48.75 | 47.894 | 3,575 |
| Apr 02 2024 | 48.30 | -0.68 | -1.39% | 47.92 | 49.50 | 47.92 | 3,938 |
| Apr 01 2024 | 48.98 | -0.02 | -0.04% | 49.33 | 50.19 | 48.98 | 2,970 |
| Mar 28 2024 | 49.00 | 0.50 | 1.03% | 48.47 | 49.00 | 47.92 | 2,564 |
| Mar 27 2024 | 48.50 | 0.87 | 1.83% | 48.31 | 51.2099 | 48.00 | 5,708 |
| Mar 26 2024 | 47.63 | -0.92 | -1.89% | 48.98 | 48.98 | 47.63 | 1,832 |
| Mar 25 2024 | 48.55 | 0.05 | 0.10% | 48.72 | 48.72 | 48.50 | 4,741 |
| Mar 22 2024 | 48.50 | -0.34 | -0.69% | 48.57 | 48.92 | 47.92 | 3,308 |
| Mar 21 2024 | 48.835 | -0.57 | -1.14% | 49.00 | 49.37 | 48.835 | 6,814 |
| Mar 20 2024 | 49.40 | 0.69 | 1.42% | 48.86 | 50.06 | 48.4609 | 6,289 |
| Mar 19 2024 | 48.71 | -0.04 | -0.08% | 48.88 | 49.685 | 48.46 | 3,735 |
| Mar 18 2024 | 48.75 | -1.10 | -2.21% | 50.00 | 50.00 | 48.75 | 3,159 |
| Mar 15 2024 | 49.85 | 1.20 | 2.47% | 48.65 | 49.85 | 48.65 | 13,179 |
| Mar 14 2024 | 48.65 | -2.34 | -4.59% | 50.58 | 50.58 | 48.63 | 4,357 |
| Mar 13 2024 | 50.99 | -0.26 | -0.51% | 50.91 | 51.25 | 50.91 | 3,172 |
| Mar 12 2024 | 51.25 | -0.63 | -1.21% | 51.88 | 51.88 | 51.25 | 1,939 |
| Mar 11 2024 | 51.88 | -0.11 | -0.21% | 51.81 | 51.88 | 51.46 | 2,423 |
| Mar 08 2024 | 51.99 | -0.70 | -1.33% | 53.17 | 53.17 | 51.99 | 1,628 |
| Mar 07 2024 | 52.69 | -0.86 | -1.61% | 54.25 | 54.25 | 52.34 | 4,682 |
| Mar 06 2024 | 53.55 | 0.95 | 1.81% | 53.56 | 53.92 | 53.0473 | 2,631 |
| Mar 05 2024 | 52.60 | -0.13 | -0.25% | 52.73 | 54.575 | 51.72 | 2,233 |
| Mar 04 2024 | 52.73 | 0.12 | 0.23% | 52.70 | 53.84 | 52.70 | 2,713 |
| Mar 01 2024 | 52.61 | -0.82 | -1.53% | 53.96 | 53.96 | 51.78 | 2,576 |
| Feb 29 2024 | 53.43 | 1.65 | 3.19% | 52.89 | 53.90 | 52.89 | 3,928 |
| Feb 28 2024 | 51.78 | -2.10 | -3.90% | 52.89 | 52.89 | 51.78 | 1,441 |
| Feb 27 2024 | 53.88 | -0.12 | -0.22% | 54.87 | 54.87 | 53.88 | 911 |
| Feb 26 2024 | 54.00 | -0.49 | -0.90% | 53.86 | 54.00 | 53.86 | 1,180 |
| Feb 23 2024 | 54.49 | 0.49 | 0.91% | 53.80 | 54.49 | 53.80 | 807 |
| Feb 22 2024 | 54.00 | 0.70 | 1.31% | 52.82 | 54.00 | 52.23 | 6,498 |
| Feb 21 2024 | 53.30 | 0.37 | 0.70% | 52.95 | 53.83 | 51.7721 | 3,023 |
| Feb 20 2024 | 52.93 | -2.07 | -3.76% | 54.45 | 54.65 | 52.93 | 2,607 |
| Feb 16 2024 | 55.00 | -0.60 | -1.08% | 55.49 | 56.21 | 54.06 | 5,240 |
| Feb 15 2024 | 55.60 | 3.00 | 5.70% | 52.96 | 55.65 | 52.80 | 5,761 |
| Feb 14 2024 | 52.60 | 1.27 | 2.47% | 51.54 | 53.31 | 51.54 | 7,936 |
| Feb 13 2024 | 51.33 | -4.92 | -8.75% | 54.16 | 55.02 | 50.545 | 9,114 |
| Feb 12 2024 | 56.25 | 1.64 | 3.00% | 54.65 | 57.02 | 53.50 | 5,429 |
