CFFI

Historical Stock Prices

$36.19
*  
1.44
4.14%
Get CFFI Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading CFFI 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 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 36 36.76 35 36.19 8,639
08/27/2015 35.38 35.38 34.75 34.75 1,419
08/26/2015 35.55 35.55 34.14 35.1 4,095
08/25/2015 35 36.01 34 36.01 9,975
08/24/2015 34.25 35.01 34.19 34.38 4,981
08/21/2015 35.6 36.04 35.6 36 15,230
08/20/2015 35.6 35.6 35.6 35.6 111
08/19/2015 35.5101 36.53 35.5101 36.53 8,024
08/18/2015 36.61 36.61 36.61 36.61 00
08/17/2015 36.5 37.34 36.3515 36.61 11,839
08/14/2015 35.58 36.8 35.58 36.65 14,377
08/13/2015 36.63 36.63 35.95 36.15 12,847
08/12/2015 36.6138 36.6138 36.6138 36.6138 170
08/11/2015 37.11 37.11 36.5 36.5 1,737
08/10/2015 36.51 36.51 36.51 36.51 190
08/07/2015 36.58 37.49 36.58 37.18 1,059
08/06/2015 37.15 37.15 37.15 37.15 00
08/05/2015 37.15 37.15 37.15 37.15 100
08/04/2015 36.65 37.85 36.65 37.15 990
08/03/2015 37.05 37.79 36.68 37.13 5,802
07/31/2015 37.02 38 36.5 38 5,486
07/30/2015 37.05 37.5 36.66 36.8 5,342
07/29/2015 37.291 37.3 36.75 36.75 897
07/28/2015 36.5 36.85 36.5 36.85 2,315
07/27/2015 37.305 37.305 36.596 37 755
07/24/2015 35.7385 36.295 35.7385 36.2 4,660
07/23/2015 33.5 36.06 33.2 35.92 36,899
07/22/2015 36.35 36.71 36.35 36.71 813
07/21/2015 36.25 36.925 36.25 36.35 12,406
07/20/2015 36.32 37.5 36.25 36.26 5,468
07/17/2015 35.76 35.76 35.76 35.76 389
07/16/2015 36.32 36.89 36.11 36.89 2,354
07/15/2015 37.26 37.26 36.25 36.885 3,009
07/14/2015 36.1668 36.7 35.5401 36.32 5,529
07/13/2015 36.76 37.49 36.45 36.45 2,139
07/10/2015 36.04 36.79 36.04 36.32 2,829
07/09/2015 36.25 37.118 36.25 36.85 3,422
07/08/2015 37.4 37.4 36 36.17 5,424
07/07/2015 37.1 37.5 36.47 37.49 3,544
07/06/2015 37.5 37.5 37.49 37.5 682
07/02/2015 37.5 38 37.35 37.85 7,113
07/01/2015 37.5 38 37.49 37.49 2,406
06/30/2015 36.69 37.21 36.36 37.05 5,683
06/29/2015 36.95 36.95 36 36.1 1,208
06/26/2015 36.69 37.25 36.5 36.95 3,168
06/25/2015 36.67 37 36.37 36.37 1,342
06/24/2015 37 37 36.25 36.3 2,499
06/23/2015 36.66 37.14 36.66 36.95 3,173
06/22/2015 36.15 36.9499 36.15 36.72 2,174
06/19/2015 36.28 36.94 36.28 36.94 2,085
06/18/2015 36.15 36.75 35.53 36.25 3,882
06/17/2015 36.14 36.94 36.14 36.26 2,760
06/16/2015 36.54 36.54 36.13 36.13 1,216
06/15/2015 36.72 36.9 36.2501 36.2501 1,282
06/12/2015 36.07 36.14 36.07 36.13 1,501
06/11/2015 36.01 36.55 36.01 36.22 2,113
06/10/2015 36.33 36.33 36.33 36.33 129
06/09/2015 35.71 36.5 35.69 36.03 4,397
06/08/2015 35.4 36.369 35.3601 35.8601 4,445
06/05/2015 36.22 36.22 34.55 35.5 2,206
06/04/2015 36.582 36.94 36.47 36.47 1,303
06/03/2015 36.98 36.98 36.98 36.98 00
06/02/2015 36.56 36.98 36.2501 36.98 967
06/01/2015 36.27 36.99 36.27 36.99 6,717
05/29/2015 36.0901 36.67 36.0901 36.67 2,495
05/28/2015 36.59 36.59 36.59 36.59 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?