Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 83.13 | 1.64 | 2.01% | 83.00 | 84.038 | 82.50 | 2,667,143 |
| Sep 18 2024 | 81.49 | 0.02 | 0.02% | 81.93 | 82.81 | 81.32 | 1,369,119 |
| Sep 17 2024 | 81.47 | 1.74 | 2.18% | 79.95 | 81.71 | 79.885 | 1,564,167 |
| Sep 16 2024 | 79.73 | 0.58 | 0.73% | 79.21 | 80.43 | 79.20 | 1,304,886 |
| Sep 13 2024 | 79.15 | 1.45 | 1.87% | 78.51 | 79.765 | 78.335 | 1,274,761 |
| Sep 12 2024 | 77.70 | 0.25 | 0.32% | 77.49 | 78.68 | 77.49 | 1,494,039 |
| Sep 11 2024 | 77.45 | 0.67 | 0.87% | 76.99 | 77.68 | 76.115 | 1,462,499 |
| Sep 10 2024 | 76.78 | -1.69 | -2.15% | 78.33 | 78.42 | 76.47 | 1,552,768 |
| Sep 09 2024 | 78.47 | -0.09 | -0.11% | 78.36 | 79.29 | 77.63 | 1,484,508 |
| Sep 06 2024 | 78.56 | 0.02 | 0.03% | 78.39 | 79.69 | 78.01 | 1,444,246 |
| Sep 05 2024 | 78.54 | -1.59 | -1.98% | 80.50 | 80.83 | 78.416 | 1,362,912 |
| Sep 04 2024 | 80.13 | 1.02 | 1.29% | 79.80 | 80.87 | 79.80 | 1,337,667 |
| Sep 03 2024 | 79.11 | -3.98 | -4.79% | 82.17 | 82.295 | 78.375 | 2,946,389 |
| Aug 30 2024 | 83.09 | 0.16 | 0.19% | 82.86 | 83.3101 | 82.19 | 1,772,226 |
| Aug 29 2024 | 82.93 | 1.08 | 1.32% | 82.34 | 83.44 | 81.89 | 1,378,039 |
| Aug 28 2024 | 81.85 | 0.23 | 0.28% | 81.10 | 82.26 | 81.00 | 1,308,905 |
| Aug 27 2024 | 81.62 | -0.02 | -0.02% | 81.49 | 81.8699 | 81.17 | 1,299,975 |
| Aug 26 2024 | 81.64 | 1.23 | 1.53% | 80.53 | 81.97 | 80.09 | 1,180,535 |
| Aug 23 2024 | 80.41 | 1.53 | 1.94% | 79.37 | 80.68 | 79.105 | 1,248,431 |
| Aug 22 2024 | 78.88 | -1.25 | -1.56% | 80.09 | 80.175 | 78.55 | 1,457,145 |
| Aug 21 2024 | 80.13 | 0.07 | 0.09% | 80.60 | 80.99 | 79.98 | 1,252,136 |
| Aug 20 2024 | 80.06 | -1.08 | -1.33% | 80.95 | 81.30 | 79.99 | 1,186,662 |
| Aug 19 2024 | 81.14 | 0.17 | 0.21% | 80.97 | 81.777 | 80.90 | 863,833 |
| Aug 16 2024 | 80.97 | 1.19 | 1.49% | 80.75 | 81.36 | 79.47 | 1,774,038 |
| Aug 15 2024 | 79.78 | -0.77 | -0.96% | 80.85 | 80.95 | 79.45 | 1,533,152 |
| Aug 14 2024 | 80.55 | -0.38 | -0.47% | 80.59 | 81.02 | 80.02 | 1,291,646 |
| Aug 13 2024 | 80.93 | 0.08 | 0.10% | 80.80 | 81.66 | 80.03 | 1,283,502 |
| Aug 12 2024 | 80.85 | 1.06 | 1.33% | 80.00 | 81.84 | 79.845 | 2,214,849 |
| Aug 09 2024 | 79.79 | 0.26 | 0.33% | 79.67 | 79.86 | 77.709 | 1,554,091 |
| Aug 08 2024 | 79.53 | 6.23 | 8.50% | 77.82 | 79.62 | 75.53 | 2,982,077 |
| Aug 07 2024 | 73.30 | -0.10 | -0.14% | 74.48 | 75.23 | 73.22 | 2,877,064 |
| Aug 06 2024 | 73.40 | 0.54 | 0.74% | 73.00 | 73.59 | 72.15 | 1,822,971 |
| Aug 05 2024 | 72.86 | -0.36 | -0.49% | 72.22 | 72.99 | 71.47 | 1,586,809 |
| Aug 02 2024 | 73.22 | -2.58 | -3.40% | 75.06 | 75.225 | 71.80 | 1,752,884 |
| Aug 01 2024 | 75.80 | -0.59 | -0.77% | 76.54 | 77.84 | 75.55 | 1,580,035 |
| Jul 31 2024 | 76.39 | -0.04 | -0.05% | 76.50 | 77.54 | 76.24 | 1,539,553 |
| Jul 30 2024 | 76.43 | 1.80 | 2.41% | 74.57 | 76.785 | 74.34 | 1,678,378 |
| Jul 29 2024 | 74.63 | -0.41 | -0.55% | 75.01 | 75.22 | 74.01 | 1,235,481 |
| Jul 26 2024 | 75.04 | 1.53 | 2.08% | 73.84 | 75.14 | 73.70 | 1,668,588 |
| Jul 25 2024 | 73.51 | 2.03 | 2.84% | 71.41 | 73.94 | 71.2743 | 1,615,585 |
| Jul 24 2024 | 71.48 | 0.96 | 1.36% | 70.78 | 71.62 | 70.49 | 1,216,813 |
| Jul 23 2024 | 70.52 | -0.87 | -1.22% | 71.53 | 71.53 | 70.42 | 1,935,304 |
| Jul 22 2024 | 71.39 | -0.35 | -0.49% | 72.08 | 72.18 | 71.03 | 991,673 |
| Jul 19 2024 | 71.74 | -0.67 | -0.93% | 72.87 | 72.87 | 71.12 | 1,124,903 |
| Jul 18 2024 | 72.41 | -0.46 | -0.63% | 72.63 | 73.18 | 72.04 | 1,243,865 |
| Jul 17 2024 | 72.87 | -0.33 | -0.45% | 73.01 | 73.72 | 72.62 | 1,752,765 |
| Jul 16 2024 | 73.20 | 2.45 | 3.46% | 70.36 | 73.51 | 70.31 | 1,716,805 |
| Jul 15 2024 | 70.75 | 0.11 | 0.16% | 70.29 | 70.855 | 69.72 | 1,625,622 |
| Jul 12 2024 | 70.64 | 0.29 | 0.41% | 70.82 | 71.03 | 70.01 | 1,411,657 |
| Jul 11 2024 | 70.35 | 0.60 | 0.86% | 69.99 | 71.41 | 69.9701 | 1,758,684 |
| Jul 10 2024 | 69.75 | -0.12 | -0.17% | 70.02 | 70.19 | 69.3801 | 2,205,218 |
| Jul 09 2024 | 69.87 | 0.49 | 0.71% | 69.19 | 70.11 | 69.13 | 2,123,727 |
| Jul 08 2024 | 69.38 | -0.76 | -1.08% | 70.10 | 70.435 | 69.16 | 1,830,689 |
| Jul 05 2024 | 70.14 | 0.18 | 0.26% | 69.81 | 70.529 | 69.33 | 3,342,593 |
| Jul 03 2024 | 69.96 | -0.87 | -1.23% | 70.83 | 71.18 | 69.80 | 1,879,906 |
| Jul 02 2024 | 70.83 | -2.55 | -3.48% | 73.59 | 73.73 | 70.44 | 2,207,145 |
| Jul 01 2024 | 73.38 | -1.38 | -1.85% | 74.29 | 74.80 | 73.211 | 1,320,597 |
| Jun 28 2024 | 74.76 | 0.00 | 0.00% | 74.76 | 74.76 | 74.76 | 0 |
| Jun 27 2024 | 74.76 | -1.46 | -1.92% | 75.86 | 76.4177 | 74.71 | 1,471,341 |
| Jun 26 2024 | 76.22 | 0.78 | 1.03% | 75.41 | 76.32 | 75.13 | 1,674,662 |
| Jun 25 2024 | 75.44 | -0.16 | -0.21% | 75.13 | 76.07 | 74.88 | 1,224,133 |
| Jun 24 2024 | 75.60 | 2.49 | 3.41% | 73.86 | 76.05 | 73.54 | 2,833,891 |
