Register to chat with like-minded investors on our interactive forums.
CFFN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 5.07 | -0.02 | -0.39% | 5.18 | 5.22 | 5.025 | 769,576 |
| May 02 2024 | 5.09 | -0.01 | -0.20% | 5.04 | 5.10 | 4.945 | 1,003,900 |
| May 01 2024 | 5.10 | 0.33 | 6.92% | 4.78 | 5.22 | 4.78 | 1,482,319 |
| Apr 30 2024 | 4.77 | -0.04 | -0.83% | 4.80 | 4.83 | 4.755 | 737,800 |
| Apr 29 2024 | 4.81 | 0.00 | 0.00% | 4.82 | 4.90 | 4.80 | 866,242 |
| Apr 26 2024 | 4.81 | -0.15 | -3.02% | 4.93 | 4.98 | 4.81 | 1,253,274 |
| Apr 25 2024 | 4.96 | -0.22 | -4.25% | 5.02 | 5.02 | 4.81 | 1,633,537 |
| Apr 24 2024 | 5.18 | -0.10 | -1.89% | 5.31 | 5.415 | 4.98 | 1,310,128 |
| Apr 23 2024 | 5.28 | 0.07 | 1.34% | 5.20 | 5.33 | 5.20 | 1,240,635 |
| Apr 22 2024 | 5.21 | -0.07 | -1.33% | 5.31 | 5.34 | 5.21 | 719,912 |
| Apr 19 2024 | 5.28 | 0.12 | 2.33% | 5.13 | 5.29 | 5.07 | 1,127,564 |
| Apr 18 2024 | 5.16 | 0.04 | 0.78% | 5.11 | 5.215 | 5.10 | 835,503 |
| Apr 17 2024 | 5.12 | 0.02 | 0.39% | 5.18 | 5.24 | 5.075 | 841,585 |
| Apr 16 2024 | 5.10 | -0.11 | -2.11% | 5.13 | 5.175 | 5.09 | 753,653 |
| Apr 15 2024 | 5.21 | -0.08 | -1.51% | 5.30 | 5.40 | 5.16 | 894,312 |
| Apr 12 2024 | 5.29 | -0.04 | -0.75% | 5.28 | 5.35 | 5.23 | 1,164,598 |
| Apr 11 2024 | 5.33 | 0.07 | 1.33% | 5.32 | 5.41 | 5.24 | 818,504 |
| Apr 10 2024 | 5.26 | -0.27 | -4.88% | 5.40 | 5.40 | 5.15 | 1,138,372 |
| Apr 09 2024 | 5.53 | 0.03 | 0.55% | 5.54 | 5.60 | 5.495 | 640,240 |
| Apr 08 2024 | 5.50 | 0.04 | 0.73% | 5.48 | 5.55 | 5.465 | 613,963 |
| Apr 05 2024 | 5.46 | -0.11 | -1.97% | 5.57 | 5.57 | 5.43 | 359,062 |
| Apr 04 2024 | 5.57 | 0.02 | 0.36% | 5.65 | 5.70 | 5.535 | 630,262 |
| Apr 03 2024 | 5.55 | -0.11 | -1.94% | 5.61 | 5.67 | 5.54 | 675,556 |
| Apr 02 2024 | 5.66 | -0.10 | -1.74% | 5.725 | 5.73 | 5.565 | 948,184 |
| Apr 01 2024 | 5.76 | -0.20 | -3.36% | 5.93 | 5.93 | 5.75 | 532,186 |
| Mar 28 2024 | 5.96 | 0.06 | 1.02% | 5.90 | 6.04 | 5.90 | 863,394 |
| Mar 27 2024 | 5.90 | 0.30 | 5.36% | 5.65 | 5.90 | 5.64 | 643,906 |
| Mar 26 2024 | 5.60 | -0.06 | -1.06% | 5.67 | 5.72 | 5.554 | 698,666 |
| Mar 25 2024 | 5.66 | 0.03 | 0.53% | 5.69 | 5.74 | 5.65 | 487,181 |
| Mar 22 2024 | 5.63 | -0.18 | -3.10% | 5.83 | 5.86 | 5.63 | 593,818 |
| Mar 21 2024 | 5.81 | 0.06 | 1.04% | 5.79 | 5.88 | 5.46 | 966,555 |
| Mar 20 2024 | 5.75 | 0.24 | 4.36% | 5.45 | 5.83 | 5.41 | 917,409 |
| Mar 19 2024 | 5.51 | -0.09 | -1.61% | 5.60 | 5.655 | 5.51 | 827,994 |
| Mar 18 2024 | 5.60 | -0.23 | -3.95% | 5.81 | 5.81 | 5.585 | 1,018,615 |
| Mar 15 2024 | 5.83 | 0.14 | 2.46% | 5.67 | 5.86 | 5.67 | 2,368,612 |
| Mar 14 2024 | 5.69 | -0.14 | -2.40% | 5.79 | 5.80 | 5.655 | 1,043,966 |
| Mar 13 2024 | 5.83 | 0.07 | 1.22% | 5.73 | 5.885 | 5.73 | 820,028 |
| Mar 12 2024 | 5.76 | -0.07 | -1.20% | 5.83 | 5.83 | 5.675 | 814,634 |
| Mar 11 2024 | 5.83 | -0.06 | -1.02% | 5.85 | 5.90 | 5.80 | 519,072 |
| Mar 08 2024 | 5.89 | 0.06 | 1.03% | 5.90 | 5.965 | 5.86 | 701,967 |
| Mar 07 2024 | 5.83 | -0.01 | -0.17% | 5.91 | 5.94 | 5.79 | 846,117 |
| Mar 06 2024 | 5.84 | 0.03 | 0.52% | 5.83 | 5.855 | 5.655 | 1,359,043 |
| Mar 05 2024 | 5.81 | 0.24 | 4.31% | 5.57 | 5.935 | 5.53 | 1,388,844 |
| Mar 04 2024 | 5.57 | -0.08 | -1.42% | 5.65 | 5.73 | 5.55 | 883,183 |
| Mar 01 2024 | 5.65 | -0.14 | -2.42% | 5.75 | 5.7883 | 5.64 | 815,860 |
| Feb 29 2024 | 5.79 | 0.06 | 1.05% | 5.88 | 5.95 | 5.76 | 1,114,572 |
| Feb 28 2024 | 5.73 | -0.01 | -0.17% | 5.67 | 5.795 | 5.6333 | 1,101,201 |
| Feb 27 2024 | 5.74 | -0.01 | -0.17% | 5.78 | 5.835 | 5.72 | 742,024 |
| Feb 26 2024 | 5.75 | -0.09 | -1.54% | 5.80 | 5.87 | 5.72 | 697,566 |
| Feb 23 2024 | 5.84 | -0.02 | -0.34% | 5.86 | 5.91 | 5.78 | 583,401 |
| Feb 22 2024 | 5.86 | -0.08 | -1.35% | 5.91 | 5.965 | 5.80 | 799,480 |
| Feb 21 2024 | 5.94 | 0.04 | 0.68% | 5.89 | 5.95 | 5.82 | 795,285 |
| Feb 20 2024 | 5.90 | 0.01 | 0.17% | 5.81 | 5.975 | 5.77 | 755,269 |
| Feb 16 2024 | 5.89 | -0.18 | -2.97% | 6.00 | 6.03 | 5.8101 | 832,269 |
| Feb 15 2024 | 6.07 | 0.17 | 2.88% | 5.98 | 6.115 | 5.94 | 952,672 |
| Feb 14 2024 | 5.90 | 0.10 | 1.72% | 5.90 | 5.99 | 5.785 | 998,739 |
| Feb 13 2024 | 5.80 | -0.36 | -5.84% | 5.95 | 5.97 | 5.72 | 1,386,870 |
| Feb 12 2024 | 6.16 | 0.05 | 0.82% | 6.12 | 6.25 | 6.10 | 1,046,560 |
| Feb 09 2024 | 6.11 | 0.19 | 3.21% | 5.92 | 6.12 | 5.835 | 1,047,097 |
| Feb 08 2024 | 5.92 | 0.09 | 1.54% | 5.84 | 6.03 | 5.84 | 927,430 |
| Feb 07 2024 | 5.83 | -0.08 | -1.35% | 5.89 | 5.9044 | 5.735 | 1,225,994 |
| Feb 06 2024 | 5.91 | -0.12 | -1.99% | 6.04 | 6.10 | 5.90 | 903,893 |
| Feb 05 2024 | 6.03 | -0.16 | -2.58% | 6.09 | 6.095 | 5.865 | 1,442,012 |
