Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CAFO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 9.44 | 0.02 | 0.21% | 9.58 | 9.58 | 9.42 | 303 |
| May 17 2024 | 9.42 | 0.00 | 0.00% | 9.42 | 9.42 | 9.42 | 1 |
| May 16 2024 | 9.42 | -0.20 | -2.08% | 9.60 | 9.62 | 9.42 | 3,359 |
| May 15 2024 | 9.62 | -0.18 | -1.84% | 9.78 | 9.78 | 9.62 | 781 |
| May 14 2024 | 9.80 | 0.06 | 0.62% | 9.68 | 9.80 | 9.68 | 2,408 |
| May 13 2024 | 9.74 | 0.00 | 0.00% | 9.76 | 9.76 | 9.74 | 34 |
| May 10 2024 | 9.74 | -0.02 | -0.20% | 9.74 | 9.74 | 9.64 | 612 |
| May 09 2024 | 9.76 | -0.02 | -0.20% | 9.80 | 9.80 | 9.70 | 479 |
| May 08 2024 | 9.78 | 0.10 | 1.03% | 9.68 | 9.80 | 9.68 | 1,017 |
| May 07 2024 | 9.68 | 0.30 | 3.20% | 9.38 | 9.68 | 9.38 | 500 |
| May 06 2024 | 9.38 | -0.04 | -0.42% | 9.44 | 9.44 | 9.30 | 926 |
| May 03 2024 | 9.42 | -0.08 | -0.84% | 9.48 | 9.50 | 9.42 | 237 |
| May 02 2024 | 9.50 | -0.12 | -1.25% | 9.70 | 9.70 | 9.50 | 326 |
| Apr 30 2024 | 9.62 | 0.46 | 5.02% | 9.16 | 9.62 | 9.16 | 268 |
| Apr 29 2024 | 9.16 | -0.04 | -0.43% | 9.26 | 9.34 | 9.10 | 3,205 |
| Apr 26 2024 | 9.20 | -0.48 | -4.96% | 9.58 | 9.58 | 9.10 | 4,122 |
| Apr 25 2024 | 9.68 | 0.02 | 0.21% | 9.68 | 9.68 | 9.30 | 5,520 |
| Apr 24 2024 | 9.66 | -0.08 | -0.82% | 9.68 | 9.76 | 9.66 | 1,078 |
| Apr 23 2024 | 9.74 | 0.14 | 1.46% | 9.76 | 9.76 | 9.50 | 1,722 |
| Apr 22 2024 | 9.60 | 0.00 | 0.00% | 9.68 | 9.68 | 9.46 | 2,460 |
| Apr 19 2024 | 9.60 | 0.00 | 0.00% | 9.62 | 9.78 | 9.60 | 605 |
| Apr 18 2024 | 9.60 | -0.06 | -0.62% | 9.68 | 9.78 | 9.60 | 871 |
| Apr 17 2024 | 9.66 | -0.14 | -1.43% | 9.70 | 9.70 | 9.66 | 922 |
| Apr 16 2024 | 9.80 | 0.14 | 1.45% | 9.78 | 9.80 | 9.66 | 2,881 |
| Apr 15 2024 | 9.66 | -0.32 | -3.21% | 9.80 | 9.80 | 9.66 | 3,183 |
| Apr 12 2024 | 9.98 | 1.06 | 11.88% | 9.00 | 9.98 | 8.90 | 10,811 |
| Apr 11 2024 | 8.92 | -0.08 | -0.89% | 8.98 | 9.00 | 8.92 | 1,527 |
| Apr 10 2024 | 9.00 | 0.00 | 0.00% | 8.98 | 9.04 | 8.98 | 389 |
| Apr 09 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 8.92 | 2,014 |
| Apr 08 2024 | 9.00 | 0.18 | 2.04% | 8.98 | 9.00 | 8.94 | 987 |
| Apr 05 2024 | 8.82 | -0.18 | -2.00% | 8.98 | 9.06 | 8.82 | 2,090 |
| Apr 04 2024 | 9.00 | 0.10 | 1.12% | 8.92 | 9.00 | 8.92 | 131 |
| Apr 03 2024 | 8.90 | -0.10 | -1.11% | 9.00 | 9.00 | 8.90 | 1,127 |
| Apr 02 2024 | 9.00 | 0.00 | 0.00% | 9.16 | 9.26 | 9.00 | 1,685 |
| Mar 28 2024 | 9.00 | 0.20 | 2.27% | 8.96 | 9.00 | 8.94 | 815 |
| Mar 27 2024 | 8.80 | -0.10 | -1.12% | 8.92 | 8.96 | 8.80 | 3,839 |
| Mar 26 2024 | 8.90 | 0.00 | 0.00% | 9.00 | 9.22 | 8.90 | 7,397 |
| Mar 25 2024 | 8.90 | 0.08 | 0.91% | 8.90 | 9.00 | 8.90 | 2,278 |
| Mar 22 2024 | 8.82 | -0.16 | -1.78% | 8.98 | 8.98 | 8.82 | 1,929 |
| Mar 21 2024 | 8.98 | 0.00 | 0.00% | 8.98 | 8.98 | 8.92 | 2,214 |
| Mar 20 2024 | 8.98 | -0.02 | -0.22% | 8.98 | 9.06 | 8.98 | 2,612 |
| Mar 19 2024 | 9.00 | 0.02 | 0.22% | 9.00 | 9.00 | 8.84 | 770 |
| Mar 18 2024 | 8.98 | 0.26 | 2.98% | 8.82 | 9.00 | 8.82 | 936 |
| Mar 15 2024 | 8.72 | -0.24 | -2.68% | 8.96 | 8.96 | 8.72 | 1,943 |
| Mar 14 2024 | 8.96 | -0.04 | -0.44% | 8.98 | 8.98 | 8.96 | 17 |
| Mar 13 2024 | 9.00 | 0.00 | 0.00% | 8.98 | 9.00 | 8.98 | 51 |
| Mar 12 2024 | 9.00 | 0.04 | 0.45% | 8.98 | 9.00 | 8.96 | 976 |
| Mar 11 2024 | 8.96 | -0.04 | -0.44% | 9.00 | 9.00 | 8.96 | 1,304 |
| Mar 08 2024 | 9.00 | 0.14 | 1.58% | 9.00 | 9.02 | 9.00 | 1,274 |
| Mar 07 2024 | 8.86 | -0.14 | -1.56% | 8.98 | 9.00 | 8.86 | 3,377 |
| Mar 06 2024 | 9.00 | 0.20 | 2.27% | 8.90 | 9.00 | 8.82 | 2,042 |
| Mar 05 2024 | 8.80 | 0.00 | 0.00% | 8.80 | 8.80 | 8.80 | 714 |
| Mar 04 2024 | 8.80 | -0.20 | -2.22% | 9.00 | 9.00 | 8.80 | 1,001 |
| Mar 01 2024 | 9.00 | 0.20 | 2.27% | 8.82 | 9.00 | 8.80 | 745 |
| Feb 29 2024 | 8.80 | 0.00 | 0.00% | 8.82 | 8.98 | 8.66 | 920 |
| Feb 28 2024 | 8.80 | 0.00 | 0.00% | 8.80 | 8.80 | 8.80 | 0.00 |
| Feb 27 2024 | 8.80 | -0.20 | -2.22% | 9.00 | 9.00 | 8.80 | 3,035 |
| Feb 26 2024 | 9.00 | 0.00 | 0.00% | 8.98 | 9.06 | 8.96 | 2,030 |
| Feb 23 2024 | 9.00 | -0.04 | -0.44% | 9.02 | 9.10 | 8.72 | 5,682 |
| Feb 22 2024 | 9.04 | 0.18 | 2.03% | 9.08 | 9.10 | 8.86 | 1,838 |
| Feb 21 2024 | 8.86 | 0.00 | 0.00% | 8.88 | 8.90 | 8.86 | 359 |
