Register for streaming realtime charts, analysis tools, and prices.
CFR-B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 18.29 | -0.10 | -0.54% | 18.26 | 18.40 | 18.25 | 6,802 |
| May 30 2024 | 18.39 | 0.08 | 0.44% | 18.40 | 18.51 | 18.29 | 14,501 |
| May 29 2024 | 18.31 | -0.12 | -0.67% | 18.40 | 18.56 | 18.20 | 10,390 |
| May 28 2024 | 18.43 | -0.07 | -0.36% | 18.64 | 18.66 | 18.43 | 4,403 |
| May 24 2024 | 18.50 | 0.03 | 0.16% | 18.60 | 18.60 | 18.35 | 8,182 |
| May 23 2024 | 18.47 | -0.30 | -1.60% | 18.92 | 18.92 | 18.37 | 6,896 |
| May 22 2024 | 18.77 | 0.00 | 0.00% | 18.87 | 18.87 | 18.75 | 2,538 |
| May 21 2024 | 18.77 | -0.11 | -0.58% | 18.99 | 19.00 | 18.77 | 8,528 |
| May 20 2024 | 18.88 | 0.08 | 0.43% | 18.90 | 18.90 | 18.80 | 4,613 |
| May 17 2024 | 18.80 | 0.06 | 0.32% | 18.72 | 18.80 | 18.64 | 5,491 |
| May 16 2024 | 18.74 | -0.14 | -0.76% | 18.96 | 18.99 | 18.73 | 5,226 |
| May 15 2024 | 18.88 | 0.18 | 0.97% | 18.88 | 18.99 | 18.75 | 4,180 |
| May 14 2024 | 18.70 | -0.26 | -1.36% | 18.96 | 18.96 | 18.70 | 6,680 |
| May 13 2024 | 18.96 | 0.36 | 1.94% | 18.66 | 18.96 | 18.60 | 3,168 |
| May 10 2024 | 18.60 | -0.18 | -0.96% | 18.89 | 18.89 | 18.45 | 8,171 |
| May 09 2024 | 18.78 | 0.03 | 0.16% | 18.62 | 18.81 | 18.62 | 9,337 |
| May 08 2024 | 18.75 | -0.10 | -0.53% | 18.91 | 18.91 | 18.75 | 12,332 |
| May 07 2024 | 18.85 | -0.10 | -0.53% | 19.00 | 19.00 | 18.81 | 8,678 |
| May 06 2024 | 18.95 | 0.22 | 1.17% | 18.95 | 18.95 | 18.82 | 2,793 |
| May 03 2024 | 18.73 | 0.21 | 1.13% | 18.74 | 18.80 | 18.41 | 11,578 |
| May 02 2024 | 18.52 | 0.09 | 0.52% | 18.55 | 18.56 | 18.40 | 2,672 |
| May 01 2024 | 18.43 | 0.09 | 0.46% | 18.48 | 18.48 | 18.30 | 7,724 |
| Apr 30 2024 | 18.34 | 0.03 | 0.16% | 18.30 | 18.66 | 18.30 | 11,463 |
| Apr 29 2024 | 18.31 | -0.03 | -0.16% | 18.37 | 18.69 | 18.31 | 1,361 |
| Apr 26 2024 | 18.34 | 0.13 | 0.69% | 18.41 | 18.41 | 18.19 | 2,986 |
| Apr 25 2024 | 18.22 | -0.14 | -0.76% | 18.32 | 18.41 | 18.05 | 6,868 |
| Apr 24 2024 | 18.36 | -0.02 | -0.08% | 18.43 | 18.43 | 18.36 | 5,387 |
| Apr 23 2024 | 18.37 | 0.33 | 1.83% | 18.09 | 18.45 | 18.09 | 8,477 |
| Apr 22 2024 | 18.04 | 0.10 | 0.56% | 17.97 | 18.15 | 17.94 | 5,797 |
| Apr 19 2024 | 17.94 | -0.32 | -1.75% | 18.24 | 18.30 | 17.86 | 74,386 |
| Apr 18 2024 | 18.26 | 0.11 | 0.58% | 18.31 | 18.41 | 18.12 | 7,130 |
| Apr 17 2024 | 18.15 | 0.07 | 0.41% | 18.20 | 18.33 | 18.03 | 3,833 |
| Apr 16 2024 | 18.08 | -0.02 | -0.11% | 18.08 | 18.18 | 18.04 | 2,269 |
| Apr 15 2024 | 18.10 | -0.20 | -1.09% | 18.42 | 18.42 | 18.08 | 15,671 |
| Apr 12 2024 | 18.30 | -0.22 | -1.19% | 18.59 | 18.59 | 18.25 | 4,509 |
| Apr 11 2024 | 18.52 | -0.22 | -1.17% | 18.70 | 18.71 | 18.30 | 9,629 |
| Apr 10 2024 | 18.74 | -0.44 | -2.29% | 18.93 | 18.95 | 18.59 | 12,154 |
| Apr 09 2024 | 19.18 | -0.08 | -0.42% | 19.39 | 19.43 | 19.15 | 7,990 |
| Apr 08 2024 | 19.26 | -0.07 | -0.34% | 19.42 | 19.42 | 19.15 | 5,677 |
| Apr 05 2024 | 19.33 | 0.02 | 0.08% | 19.33 | 19.44 | 19.09 | 8,765 |
| Apr 04 2024 | 19.31 | 0.06 | 0.31% | 19.26 | 19.38 | 19.06 | 6,311 |
| Apr 03 2024 | 19.25 | 0.12 | 0.63% | 19.13 | 19.25 | 19.06 | 7,863 |
| Apr 02 2024 | 19.13 | -0.12 | -0.62% | 19.13 | 19.21 | 19.04 | 8,044 |
| Apr 01 2024 | 19.25 | -0.08 | -0.41% | 19.40 | 19.40 | 18.97 | 9,316 |
| Mar 28 2024 | 19.33 | -0.17 | -0.87% | 19.40 | 19.60 | 19.33 | 10,076 |
| Mar 27 2024 | 19.50 | 0.14 | 0.72% | 19.51 | 19.51 | 19.31 | 8,659 |
| Mar 26 2024 | 19.36 | 0.10 | 0.52% | 19.26 | 19.61 | 19.25 | 15,090 |
| Mar 25 2024 | 19.26 | -0.07 | -0.34% | 19.46 | 19.46 | 19.23 | 8,188 |
| Mar 22 2024 | 19.33 | 0.05 | 0.29% | 19.54 | 19.61 | 19.33 | 4,544 |
| Mar 21 2024 | 19.27 | -0.01 | -0.05% | 19.40 | 19.52 | 19.27 | 4,314 |
| Mar 20 2024 | 19.28 | 0.19 | 1.00% | 19.25 | 19.30 | 19.23 | 4,774 |
| Mar 19 2024 | 19.09 | 0.14 | 0.75% | 19.09 | 19.19 | 19.00 | 4,525 |
| Mar 18 2024 | 18.95 | 0.19 | 1.00% | 18.89 | 19.13 | 18.82 | 8,137 |
| Mar 15 2024 | 18.76 | -0.32 | -1.68% | 19.26 | 19.77 | 18.75 | 19,559 |
| Mar 14 2024 | 19.08 | -0.50 | -2.55% | 19.70 | 19.79 | 19.06 | 23,541 |
| Mar 13 2024 | 19.58 | -0.11 | -0.56% | 19.69 | 19.79 | 19.46 | 7,113 |
| Mar 12 2024 | 19.69 | 0.16 | 0.82% | 19.63 | 19.69 | 19.48 | 4,567 |
| Mar 11 2024 | 19.53 | 0.01 | 0.05% | 19.61 | 19.61 | 19.44 | 2,483 |
| Mar 08 2024 | 19.52 | 0.01 | 0.05% | 19.63 | 19.63 | 19.45 | 11,034 |
| Mar 07 2024 | 19.51 | 0.01 | 0.05% | 19.61 | 19.61 | 19.37 | 3,437 |
| Mar 06 2024 | 19.50 | -0.06 | -0.31% | 19.73 | 19.73 | 19.48 | 6,150 |
| Mar 05 2024 | 19.56 | 0.05 | 0.26% | 19.63 | 19.69 | 19.28 | 6,466 |
| Mar 04 2024 | 19.51 | -0.16 | -0.81% | 19.70 | 20.05 | 19.17 | 11,089 |
