Central Fund of Canada Limited Common Stock Historical Stock Prices

CEF 
$13.61
*  
0.21
1.52%
Get CEF Alerts
*Delayed - data as of Jun. 28, 2016  -  Find a broker to begin trading CEF now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAR-2016 TO 28-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.785 13.87 13.61 13.61 1,017,875
06/28/2016 13.8 13.87 13.61 13.61 1,017,875
06/27/2016 13.92 14 13.74 13.82 1,691,300
06/24/2016 13.83 13.98 13.61 13.74 1,568,142
06/23/2016 13.24 13.3572 13.132 13.33 450,760
06/22/2016 13.42 13.4628 13.12 13.24 1,269,998
06/21/2016 13.52 13.52 13.36 13.43 632,071
06/20/2016 13.55 13.63 13.4982 13.63 794,768
06/17/2016 13.58 13.68 13.51 13.65 611,113
06/16/2016 13.69 13.795 13.42 13.47 2,042,797
06/15/2016 13.38 13.54 13.3267 13.49 788,942
06/14/2016 13.44 13.44 13.29 13.37 692,807
06/13/2016 13.38 13.4 13.27 13.4 1,010,192
06/10/2016 13.27 13.31 13.15 13.24 875,528
06/09/2016 12.79 13.2 12.79 13.2 1,138,392
06/08/2016 12.87 12.93 12.84 12.85 1,031,083
06/07/2016 12.75 12.75 12.625 12.65 671,295
06/06/2016 12.82 12.82 12.67 12.75 644,315
06/03/2016 12.63 12.8 12.63 12.75 1,182,379
06/02/2016 12.42 12.45 12.4 12.43 324,987
06/01/2016 12.5 12.5 12.36 12.43 484,788
05/31/2016 12.4 12.48 12.35 12.46 639,507
05/27/2016 12.43 12.46 12.35 12.4 1,185,453
05/26/2016 12.57 12.57 12.411 12.46 403,232
05/25/2016 12.5 12.51 12.35 12.44 1,357,478
05/24/2016 12.64 12.68 12.5 12.5 760,836
05/23/2016 12.7 12.78 12.68 12.72 477,990
05/20/2016 12.84 12.86 12.7501 12.81 548,821
05/19/2016 12.68 12.81 12.51 12.79 1,339,333
05/18/2016 13.18 13.205 12.8 12.86 1,176,711
05/17/2016 13.16 13.28 13.1401 13.28 885,250
05/16/2016 13.24 13.345 13.1 13.16 875,332
05/13/2016 13.04 13.1562 12.98 13.15 991,719
05/12/2016 13.24 13.24 12.92 13.02 1,273,738
05/11/2016 13.16 13.19 13.06 13.18 744,628
05/10/2016 12.95 12.98 12.82 12.97 569,640
05/09/2016 12.9 13 12.77 12.88 821,748
05/06/2016 12.97 13.18 12.97 13.12 803,428
05/05/2016 13.03 13.03 12.82 12.92 467,712
05/04/2016 12.93 12.98 12.76 12.92 933,119
05/03/2016 13.07 13.11 12.86 13 752,245
05/02/2016 13.25 13.25 12.98 13.07 1,026,658
04/29/2016 13.01 13.125 13 13.12 1,100,043
04/28/2016 12.77 12.885 12.77 12.86 1,223,654
04/27/2016 12.75 12.81 12.66 12.72 645,214
04/26/2016 12.73 12.76 12.7 12.72 335,780
04/25/2016 12.81 12.83 12.65 12.69 3,464,797
04/22/2016 12.86 12.92 12.63 12.73 847,109
04/21/2016 12.99 13.019 12.8 12.86 1,107,205
04/20/2016 12.96 12.98 12.75 12.77 1,184,653
04/19/2016 12.83 12.91 12.82 12.88 1,211,080
04/18/2016 12.43 12.55 12.43 12.54 1,748,145
04/15/2016 12.38 12.46 12.31 12.46 805,975
04/14/2016 12.45 12.48 12.23 12.33 1,172,511
04/13/2016 12.5 12.52 12.4 12.48 1,078,003
04/12/2016 12.56 12.57 12.465 12.53 1,349,778
04/11/2016 12.35 12.47 12.31 12.43 2,382,255
04/08/2016 12.09 12.155 12.07 12.13 1,279,713
04/07/2016 12.06 12.15 12.0269 12.06 2,091,319
04/06/2016 11.84 11.93 11.8 11.88 502,015
04/05/2016 11.83 12 11.82 11.94 673,055
04/04/2016 11.72 11.8 11.62 11.72 759,413
04/01/2016 11.79 11.85 11.65 11.79 876,946
03/31/2016 12.07 12.12 11.97 11.99 312,661
03/30/2016 11.99 12.05 11.9 11.96 416,408
03/29/2016 11.85 12.07 11.84 12.04 777,796
03/28/2016 11.9 11.91 11.8 11.82 326,014
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?