Register for streaming realtime charts, analysis tools, and prices.
CFR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 105.93 | -0.52 | -0.49% | 107.89 | 107.94 | 104.78 | 735,181 |
| May 02 2024 | 106.45 | 1.16 | 1.10% | 106.49 | 106.8356 | 105.315 | 229,393 |
| May 01 2024 | 105.29 | 0.95 | 0.91% | 105.01 | 107.17 | 104.325 | 461,640 |
| Apr 30 2024 | 104.34 | -0.95 | -0.90% | 105.10 | 105.48 | 104.15 | 504,105 |
| Apr 29 2024 | 105.29 | -1.79 | -1.67% | 107.49 | 108.2079 | 105.27 | 494,338 |
| Apr 26 2024 | 107.08 | -3.65 | -3.30% | 109.90 | 111.405 | 107.00 | 606,841 |
| Apr 25 2024 | 110.73 | -6.11 | -5.23% | 115.49 | 116.19 | 106.785 | 1,039,922 |
| Apr 24 2024 | 116.84 | 2.39 | 2.09% | 113.30 | 116.99 | 112.96 | 539,502 |
| Apr 23 2024 | 114.45 | 1.18 | 1.04% | 113.26 | 115.34 | 112.82 | 366,935 |
| Apr 22 2024 | 113.27 | 1.72 | 1.54% | 111.60 | 113.78 | 110.74 | 443,898 |
| Apr 19 2024 | 111.55 | 2.46 | 2.26% | 108.75 | 111.60 | 108.09 | 445,215 |
| Apr 18 2024 | 109.09 | 1.80 | 1.68% | 107.29 | 109.11 | 106.74 | 237,939 |
| Apr 17 2024 | 107.29 | -0.27 | -0.25% | 108.22 | 109.47 | 107.26 | 320,052 |
| Apr 16 2024 | 107.56 | -0.44 | -0.41% | 106.93 | 108.11 | 106.62 | 474,594 |
| Apr 15 2024 | 108.00 | -0.01 | -0.01% | 108.75 | 109.87 | 107.43 | 350,878 |
| Apr 12 2024 | 108.01 | -1.50 | -1.37% | 108.01 | 108.79 | 107.61 | 316,990 |
| Apr 11 2024 | 109.51 | -0.29 | -0.26% | 109.97 | 109.97 | 106.76 | 423,092 |
| Apr 10 2024 | 109.80 | -1.82 | -1.63% | 109.55 | 110.18 | 107.69 | 604,927 |
| Apr 09 2024 | 111.62 | -0.58 | -0.52% | 112.66 | 113.00 | 111.51 | 231,520 |
| Apr 08 2024 | 112.20 | 1.79 | 1.62% | 110.98 | 112.36 | 110.98 | 225,209 |
| Apr 05 2024 | 110.41 | 0.35 | 0.32% | 109.51 | 110.945 | 109.51 | 346,326 |
| Apr 04 2024 | 110.06 | 0.30 | 0.27% | 112.77 | 112.79 | 110.04 | 286,077 |
| Apr 03 2024 | 109.76 | -0.45 | -0.41% | 109.95 | 110.67 | 109.36 | 247,388 |
| Apr 02 2024 | 110.21 | -1.76 | -1.57% | 111.80 | 111.80 | 109.585 | 276,683 |
| Apr 01 2024 | 111.97 | -0.60 | -0.53% | 113.02 | 113.40 | 110.355 | 292,812 |
| Mar 28 2024 | 112.57 | 1.25 | 1.12% | 111.25 | 112.75 | 110.73 | 288,168 |
| Mar 27 2024 | 111.32 | 4.48 | 4.19% | 107.26 | 111.34 | 107.20 | 316,685 |
| Mar 26 2024 | 106.84 | 0.02 | 0.02% | 107.24 | 107.47 | 106.44 | 225,415 |
| Mar 25 2024 | 106.82 | 0.38 | 0.36% | 106.37 | 107.4112 | 106.37 | 322,235 |
| Mar 22 2024 | 106.44 | -1.77 | -1.64% | 108.54 | 108.85 | 106.03 | 272,921 |
| Mar 21 2024 | 108.21 | 1.16 | 1.08% | 107.45 | 109.22 | 107.45 | 307,687 |
| Mar 20 2024 | 107.05 | 1.31 | 1.24% | 105.13 | 108.055 | 105.13 | 329,015 |
| Mar 19 2024 | 105.74 | -0.05 | -0.05% | 105.39 | 106.835 | 105.13 | 248,132 |
| Mar 18 2024 | 105.79 | -0.23 | -0.22% | 106.07 | 106.78 | 105.345 | 308,705 |
| Mar 15 2024 | 106.02 | 0.30 | 0.28% | 105.26 | 107.08 | 105.26 | 776,249 |
| Mar 14 2024 | 105.72 | -2.03 | -1.88% | 106.59 | 107.28 | 104.44 | 535,457 |
| Mar 13 2024 | 107.75 | -0.10 | -0.09% | 107.62 | 109.09 | 107.35 | 273,738 |
| Mar 12 2024 | 107.85 | 0.58 | 0.54% | 107.05 | 108.31 | 106.49 | 250,642 |
| Mar 11 2024 | 107.27 | -1.18 | -1.09% | 107.94 | 108.62 | 107.19 | 254,106 |
| Mar 08 2024 | 108.45 | -1.18 | -1.08% | 110.64 | 110.74 | 108.43 | 352,054 |
| Mar 07 2024 | 109.63 | -1.10 | -0.99% | 111.95 | 112.96 | 109.43 | 371,186 |
| Mar 06 2024 | 110.73 | -3.30 | -2.89% | 110.90 | 112.28 | 108.03 | 810,942 |
| Mar 05 2024 | 114.03 | 4.34 | 3.96% | 109.30 | 114.435 | 109.30 | 588,902 |
| Mar 04 2024 | 109.69 | 2.14 | 1.99% | 110.37 | 112.71 | 109.34 | 986,583 |
| Mar 01 2024 | 107.55 | -0.96 | -0.88% | 107.81 | 108.18 | 105.26 | 407,179 |
| Feb 29 2024 | 108.51 | 1.84 | 1.72% | 108.25 | 109.35 | 107.47 | 416,327 |
| Feb 28 2024 | 106.67 | -2.59 | -2.37% | 107.95 | 108.545 | 106.57 | 323,290 |
| Feb 27 2024 | 109.26 | 1.78 | 1.66% | 108.00 | 109.476 | 107.76 | 307,485 |
| Feb 26 2024 | 107.48 | 0.13 | 0.12% | 106.91 | 108.54 | 106.51 | 315,030 |
| Feb 23 2024 | 107.35 | -0.17 | -0.16% | 107.75 | 108.615 | 106.53 | 321,650 |
| Feb 22 2024 | 107.52 | -0.10 | -0.09% | 107.46 | 108.46 | 106.78 | 314,816 |
| Feb 21 2024 | 107.62 | -0.23 | -0.21% | 107.36 | 107.685 | 106.13 | 282,641 |
| Feb 20 2024 | 107.85 | -0.72 | -0.66% | 107.50 | 108.935 | 107.50 | 303,170 |
| Feb 16 2024 | 108.57 | -0.68 | -0.62% | 107.88 | 110.58 | 107.55 | 452,678 |
| Feb 15 2024 | 109.25 | 2.94 | 2.77% | 107.04 | 109.86 | 106.49 | 387,797 |
| Feb 14 2024 | 106.31 | 1.43 | 1.36% | 105.71 | 106.39 | 104.22 | 691,328 |
| Feb 13 2024 | 104.88 | -1.22 | -1.15% | 103.87 | 105.15 | 102.56 | 1,106,364 |
| Feb 12 2024 | 106.10 | 2.92 | 2.83% | 103.18 | 107.06 | 102.45 | 452,653 |
| Feb 09 2024 | 103.18 | 1.42 | 1.40% | 101.75 | 103.755 | 101.08 | 366,135 |
| Feb 08 2024 | 101.76 | 0.55 | 0.54% | 101.19 | 101.90 | 100.285 | 235,169 |
| Feb 07 2024 | 101.21 | -0.29 | -0.29% | 101.91 | 102.92 | 99.66 | 376,825 |
| Feb 06 2024 | 101.50 | -1.11 | -1.08% | 102.20 | 103.85 | 100.96 | 429,305 |
| Feb 05 2024 | 102.61 | -1.58 | -1.52% | 103.26 | 103.73 | 101.9911 | 393,494 |
