Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CFW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 4.37 | 0.13 | 3.07% | 4.29 | 4.64 | 4.29 | 41,779 |
| May 23 2024 | 4.24 | 0.07 | 1.68% | 4.21 | 4.28 | 4.20 | 28,102 |
| May 22 2024 | 4.17 | 0.17 | 4.25% | 4.00 | 4.19 | 4.00 | 53,341 |
| May 21 2024 | 4.00 | -0.10 | -2.44% | 4.05 | 4.10 | 3.98 | 30,388 |
| May 17 2024 | 4.10 | 0.04 | 0.99% | 4.02 | 4.10 | 4.01 | 10,467 |
| May 16 2024 | 4.06 | -0.01 | -0.25% | 4.03 | 4.13 | 4.03 | 34,020 |
| May 15 2024 | 4.07 | -0.03 | -0.73% | 4.08 | 4.12 | 4.03 | 24,307 |
| May 14 2024 | 4.10 | -0.02 | -0.49% | 4.11 | 4.14 | 4.05 | 38,605 |
| May 13 2024 | 4.12 | 0.08 | 1.98% | 4.02 | 4.40 | 4.02 | 13,161 |
| May 10 2024 | 4.04 | -0.11 | -2.65% | 4.15 | 4.20 | 4.04 | 56,094 |
| May 09 2024 | 4.15 | 0.05 | 1.22% | 4.34 | 4.34 | 3.99 | 111,300 |
| May 08 2024 | 4.10 | 0.04 | 0.99% | 4.11 | 4.16 | 3.97 | 35,610 |
| May 07 2024 | 4.06 | -0.12 | -2.87% | 4.08 | 4.13 | 4.02 | 62,592 |
| May 06 2024 | 4.18 | 0.04 | 0.97% | 4.20 | 4.20 | 4.16 | 27,293 |
| May 03 2024 | 4.14 | -0.01 | -0.24% | 4.18 | 4.18 | 4.14 | 7,804 |
| May 02 2024 | 4.15 | -0.09 | -2.12% | 4.23 | 4.30 | 4.15 | 43,080 |
| May 01 2024 | 4.24 | 0.02 | 0.47% | 4.30 | 4.32 | 4.18 | 38,728 |
| Apr 30 2024 | 4.22 | -0.26 | -5.80% | 4.42 | 4.42 | 4.22 | 20,075 |
| Apr 29 2024 | 4.48 | -0.05 | -1.10% | 4.57 | 4.57 | 4.48 | 84,039 |
| Apr 26 2024 | 4.53 | -0.05 | -1.09% | 4.54 | 4.63 | 4.52 | 38,310 |
| Apr 25 2024 | 4.58 | -0.16 | -3.38% | 4.60 | 4.68 | 4.53 | 22,125 |
| Apr 24 2024 | 4.74 | -0.10 | -2.07% | 4.78 | 4.85 | 4.63 | 75,800 |
| Apr 23 2024 | 4.84 | 0.24 | 5.22% | 4.54 | 4.84 | 4.54 | 133,846 |
| Apr 22 2024 | 4.60 | -0.07 | -1.50% | 4.45 | 4.66 | 4.45 | 15,573 |
| Apr 19 2024 | 4.67 | 0.00 | 0.00% | 4.75 | 4.75 | 4.67 | 25,733 |
| Apr 18 2024 | 4.67 | 0.15 | 3.32% | 4.53 | 4.70 | 4.53 | 16,094 |
| Apr 17 2024 | 4.52 | 0.12 | 2.73% | 4.40 | 4.55 | 4.40 | 28,605 |
| Apr 16 2024 | 4.40 | -0.04 | -0.90% | 4.25 | 4.46 | 4.25 | 35,800 |
| Apr 15 2024 | 4.44 | -0.07 | -1.55% | 4.56 | 4.56 | 4.41 | 44,233 |
| Apr 12 2024 | 4.51 | -0.07 | -1.53% | 4.62 | 4.75 | 4.51 | 24,966 |
| Apr 11 2024 | 4.58 | 0.04 | 0.88% | 4.55 | 4.60 | 4.40 | 26,006 |
| Apr 10 2024 | 4.54 | 0.09 | 2.02% | 4.23 | 4.56 | 4.23 | 56,184 |
| Apr 09 2024 | 4.45 | -0.01 | -0.22% | 4.47 | 4.49 | 4.35 | 41,720 |
| Apr 08 2024 | 4.46 | 0.10 | 2.29% | 4.37 | 4.46 | 4.28 | 59,194 |
| Apr 05 2024 | 4.36 | 0.16 | 3.81% | 4.225 | 4.41 | 4.21 | 59,283 |
| Apr 04 2024 | 4.20 | 0.00 | 0.00% | 4.33 | 4.33 | 4.15 | 37,179 |
| Apr 03 2024 | 4.20 | 0.04 | 0.96% | 4.06 | 4.20 | 4.00 | 18,947 |
| Apr 02 2024 | 4.16 | 0.12 | 2.97% | 4.16 | 4.16 | 3.97 | 30,094 |
| Apr 01 2024 | 4.04 | 0.08 | 2.02% | 4.00 | 4.05 | 3.95 | 213,804 |
| Mar 28 2024 | 3.96 | 0.02 | 0.51% | 4.01 | 4.01 | 3.96 | 23,950 |
| Mar 27 2024 | 3.94 | 0.12 | 3.14% | 3.89 | 3.98 | 3.83 | 12,319 |
| Mar 26 2024 | 3.82 | -0.09 | -2.30% | 3.92 | 3.92 | 3.75 | 77,171 |
| Mar 25 2024 | 3.91 | -0.02 | -0.51% | 3.97 | 4.03 | 3.89 | 31,925 |
| Mar 22 2024 | 3.93 | -0.11 | -2.72% | 4.00 | 4.02 | 3.90 | 45,608 |
| Mar 21 2024 | 4.04 | 0.00 | 0.00% | 4.03 | 4.06 | 3.98 | 11,859 |
| Mar 20 2024 | 4.04 | -0.02 | -0.49% | 4.11 | 4.11 | 4.00 | 33,695 |
| Mar 19 2024 | 4.06 | -0.04 | -0.98% | 4.05 | 4.14 | 4.01 | 26,898 |
| Mar 18 2024 | 4.10 | 0.02 | 0.49% | 4.02 | 4.11 | 4.01 | 86,768 |
| Mar 15 2024 | 4.08 | -0.12 | -2.86% | 4.00 | 4.13 | 3.93 | 143,314 |
| Mar 14 2024 | 4.20 | -0.25 | -5.62% | 4.57 | 4.57 | 4.18 | 123,722 |
| Mar 13 2024 | 4.45 | -0.20 | -4.30% | 4.63 | 4.67 | 4.45 | 62,745 |
| Mar 12 2024 | 4.65 | -0.11 | -2.31% | 4.76 | 4.76 | 4.60 | 42,575 |
| Mar 11 2024 | 4.76 | -0.04 | -0.83% | 4.78 | 4.85 | 4.74 | 11,305 |
| Mar 08 2024 | 4.80 | -0.15 | -3.03% | 4.86 | 4.99 | 4.76 | 22,559 |
| Mar 07 2024 | 4.95 | 0.09 | 1.85% | 4.92 | 4.96 | 4.84 | 5,467 |
| Mar 06 2024 | 4.86 | -0.03 | -0.61% | 4.95 | 4.99 | 4.85 | 16,904 |
| Mar 05 2024 | 4.89 | -0.16 | -3.17% | 5.05 | 5.08 | 4.89 | 33,603 |
| Mar 04 2024 | 5.05 | 0.05 | 1.00% | 5.00 | 5.09 | 5.00 | 8,846 |
| Mar 01 2024 | 5.00 | 0.06 | 1.21% | 4.99 | 5.06 | 4.99 | 24,445 |
| Feb 29 2024 | 4.94 | 0.00 | 0.00% | 4.90 | 4.99 | 4.90 | 23,145 |
| Feb 28 2024 | 4.94 | -0.08 | -1.59% | 5.00 | 5.00 | 4.94 | 8,495 |
| Feb 27 2024 | 5.02 | 0.14 | 2.87% | 4.97 | 5.05 | 4.95 | 22,073 |
| Feb 26 2024 | 4.88 | -0.12 | -2.40% | 5.00 | 5.04 | 4.88 | 23,331 |
