CFFI

Historical Stock Prices

$36.67
*  
0.08
0.22%
Get CFFI Alerts
*Delayed - data as of May 29, 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 27-FEB-2015 TO 29-MAY-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.
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
05/27/2015 36.82 37.92 36.5 36.59 1,005
05/26/2015 36.5 36.99 36.25 36.99 3,816
05/22/2015 36.55 36.57 36.5 36.5 2,717
05/21/2015 36.5 36.56 36.37 36.37 862
05/20/2015 36.6188 36.6188 36.21 36.21 767
05/19/2015 36 36.81 35.9999 36.75 21,130
05/18/2015 35.67 36 35.67 36 684
05/15/2015 35.3 35.9 35.2813 35.9 15,474
05/14/2015 34.11 35.3 34.11 35.3 6,332
05/13/2015 34.15 34.48 34.15 34.48 626
05/12/2015 34.15 34.3529 34.15 34.26 5,150
05/11/2015 34.3 34.622 34.3 34.622 884
05/08/2015 35 35 34.38 34.58 680
05/07/2015 34.8 34.828 34.31 34.45 1,539
05/06/2015 35.01 35.1 35.01 35.1 493
05/05/2015 35 35.11 35 35.1 1,572
05/04/2015 35 35 34.99 35 967
05/01/2015 35.143 35.143 34.76 34.79 1,626
04/30/2015 35.023 35.105 35.01 35.09 2,731
04/29/2015 35.3298 35.33 35.2001 35.2001 2,129
04/28/2015 35 35 35 35 00
04/27/2015 35.91 35.91 34.87 35 1,654
04/24/2015 35.45 35.45 35.45 35.45 178
04/23/2015 34.75 35.4799 34.75 35.4799 1,801
04/22/2015 35.1899 35.1899 35.1899 35.1899 326
04/21/2015 35.0899 35.0899 35 35 1,714
04/20/2015 34.84 34.84 34.84 34.84 126
04/17/2015 35.05 35.05 35.05 35.05 156
04/16/2015 35.055 35.7246 35 35.53 7,605
04/15/2015 35.705 35.89 35.3 35.86 1,406
04/14/2015 35.3 35.8 35.3 35.8 1,575
04/13/2015 35 35.93 34.09 35.93 2,113
04/10/2015 34.73 35.28 34.73 35.13 1,793
04/09/2015 34.43 34.97 33.86 34.77 5,280
04/08/2015 34 34.4 33.92 33.93 10,162
04/07/2015 34.114 35.549 33.91 34 36,851
04/06/2015 33.81 34.5 33.76 33.88 16,139
04/02/2015 34.61 34.9 34.5 34.5 1,731
04/01/2015 34.95 34.95 34.41 34.55 18,720
03/31/2015 34.75 34.95 34.75 34.95 2,481
03/30/2015 34.61 34.74 34.52 34.74 897
03/27/2015 34.45 34.74 34.13 34.7 4,812
03/26/2015 34.23 34.25 34.13 34.14 1,431
03/25/2015 34.41 34.71 34.17 34.71 1,276
03/24/2015 34.52 34.88 34.15 34.45 6,748
03/23/2015 34.25 34.9999 34.25 34.59 6,846
03/20/2015 34.35 34.91 34.05 34.05 4,117
03/19/2015 34.52 35.18 34.3301 34.85 2,864
03/18/2015 34.91 35.534 34.74 35.32 1,319
03/17/2015 35.78 35.78 34.055 34.54 10,825
03/16/2015 36.49 36.49 35.02 35.72 1,219
03/13/2015 36.25 36.25 35.75 36.18 929
03/12/2015 36.25 36.5 35.294 36.41 2,110
03/11/2015 36.65 36.65 36.0001 36.1 1,543
03/10/2015 35.27 37.226 35.27 37.226 1,158
03/09/2015 36.89 36.89 35.77 36.39 8,981
03/06/2015 36.72 38 35.58 35.8 9,980
03/05/2015 36.5 36.79 35.53 36.36 16,885
03/04/2015 37.09 37.09 34.96 36.39 6,917
03/03/2015 36.47 37.16 36.47 36.8 2,546
03/02/2015 36.04 36.55 36.04 36.55 2,828
02/27/2015 35.99 35.99 35.99 35.99 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?