Historical Stock Prices

CFCO 
$9.92
*  
0.02
0.2%
Get CFCO Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading CFCO now
Exchange:NASDAQ
Industry: Finance
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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 9.92 9.92 9.92 9.92 1,110
12/01/2016 9.92 9.92 9.9 9.9 4,472
11/30/2016 9.9 9.9 9.9 9.9 1,000
11/29/2016 9.88 9.91 9.88 9.9 8,900
11/28/2016 9.9 9.9 9.9 9.9 5,000
11/25/2016 9.92 9.93 9.92 9.93 201
11/23/2016 9.88 9.88 9.87 9.87 2,200
11/22/2016 9.88 9.88 9.88 9.88 7,315
11/21/2016 9.88 9.88 9.88 9.88 5,000
11/18/2016 9.86 9.88 9.84 9.88 105,450
11/17/2016 9.86 9.86 9.86 9.86 00
11/16/2016 9.86 9.86 9.86 9.86 00
11/15/2016 9.82 9.8787 9.82 9.86 33,100
11/14/2016 9.845 9.845 9.845 9.845 00
11/11/2016 9.845 9.845 9.845 9.845 00
11/10/2016 9.84 9.85 9.84 9.845 23,200
11/09/2016 9.8407 9.8407 9.8407 9.8407 00
11/08/2016 9.84 9.85 9.84 9.8407 2,000
11/07/2016 9.82 9.85 9.82 9.85 10,500
11/04/2016 9.85 9.85 9.85 9.85 00
11/03/2016 9.85 9.85 9.85 9.85 250
11/02/2016 9.83 9.85 9.83 9.85 1,300
11/01/2016 9.85 9.85 9.85 9.85 300
10/31/2016 9.85 9.85 9.84 9.85 50,100
10/28/2016 9.84 9.84 9.84 9.84 1,000
10/27/2016 9.82 9.845 9.82 9.84 602,000
10/26/2016 9.81 9.81 9.81 9.81 250,035
10/25/2016 9.81 9.81 9.81 9.81 250,000
10/24/2016 9.8 9.8 9.79 9.8 8,272
10/21/2016 9.8 9.8 9.8 9.8 5,000
10/20/2016 9.8 9.8 9.8 9.8 5,600
10/19/2016 9.8 9.8 9.8 9.8 915
10/18/2016 9.8001 9.84 9.8001 9.84 1,613
10/17/2016 9.81 9.81 9.79 9.8 20,767
10/14/2016 9.82 9.82 9.82 9.82 00
10/13/2016 9.82 9.82 9.82 9.82 00
10/12/2016 9.82 9.82 9.82 9.82 00
10/11/2016 9.82 9.82 9.82 9.82 00
10/10/2016 9.8 9.82 9.78 9.82 63,971
10/07/2016 9.8499 9.8499 9.8499 9.8499 100
10/06/2016 9.8 9.8 9.792 9.8 5,250
10/05/2016 9.78 9.78 9.78 9.78 00
10/04/2016 9.78 9.78 9.78 9.78 00
10/03/2016 9.78 9.78 9.78 9.78 6,000
09/30/2016 9.79 9.79 9.79 9.79 00
09/29/2016 9.79 9.79 9.79 9.79 00
09/28/2016 9.79 9.79 9.79 9.79 00
09/27/2016 9.79 9.79 9.79 9.79 900
09/26/2016 9.8 9.8 9.8 9.8 00
09/23/2016 9.8 9.8 9.79 9.8 5,501
09/22/2016 9.8 9.8 9.8 9.8 5,037
09/21/2016 9.82 9.82 9.82 9.82 174
09/20/2016 9.8 9.8 9.8 9.8 8,301
09/19/2016 9.8 9.8199 9.8 9.8 42,484
09/16/2016 9.81 9.81 9.81 9.81 200
09/15/2016 9.82 9.82 9.8 9.8 17,016
09/14/2016 9.8 9.82 9.8 9.82 101,100
09/13/2016 9.8 9.805 9.8 9.8 13,800
09/12/2016 9.8 9.8 9.8 9.8 100
09/09/2016 9.8 9.8 9.75 9.75 25,200
09/08/2016 9.8 9.8 9.8 9.8 00
09/07/2016 9.8 9.8 9.8 9.8 00
09/06/2016 9.8 9.8 9.8 9.8 00
09/02/2016 9.8 9.8 9.8 9.8 00
*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?