CFFI

Historical Stock Prices

$32.39
*  
0.10
 negative 
0.31%
Get CFFI Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 32.5 32.82 32.02 32.39 6,063
04/16/2014 33.19 33.24 32.34 32.49 15,453
04/15/2014 33.44 34.24 32.43 32.91 15,173
04/14/2014 33.49 34.05 33.28 33.5 12,327
04/11/2014 33.25 33.41 33 33.05 10,715
04/10/2014 33.8 33.89 33 33.11 7,658
04/09/2014 33 34.11 32.7 33.7 20,706
04/08/2014 32.73 33.25 32.5 32.88 17,187
04/07/2014 33.06 33.45 32.61 32.83 17,542
04/04/2014 33.22 33.49 32.7 33 17,036
04/03/2014 33 33.2999 32.57 32.99 14,314
04/02/2014 33.53 33.65 32.66 32.83 14,148
04/01/2014 33.31 34.4 32.8 33.45 10,507
03/31/2014 33.5075 33.5075 32.64 33.14 9,648
03/28/2014 33.77 33.9625 32.13 32.99 20,914
03/27/2014 34.32 34.555 33.11 33.59 19,795
03/26/2014 34.95 35.05 34.21 34.23 9,161
03/25/2014 34.7 35 34.5 34.55 6,033
03/24/2014 35.15 35.314 34.22 34.3 8,294
03/21/2014 35.2 35.99 34.41 35.08 17,905
03/20/2014 35.27 35.79 34.9 35 9,630
03/19/2014 35.81 35.81 35.01 35.63 5,035
03/18/2014 35.4 36 34.78 35.67 19,234
03/17/2014 35.33 35.8 34.65 35.38 6,523
03/14/2014 35 35.13 34.01 34.99 6,358
03/13/2014 36.3 36.3 32.8 34.53 31,710
03/12/2014 36.35 36.9475 35.65 36.27 9,983
03/11/2014 36.76 36.96 36.05 36.69 12,298
03/10/2014 37.08 37.3 36.3 37.02 17,511
03/07/2014 37.46 37.46 36.21 37.35 2,819
03/06/2014 37.8 37.8 36.29 37.35 8,947
03/05/2014 37.45 38.25 37.03 37.03 4,778
03/04/2014 36.34 38 35.97 37.77 13,398
03/03/2014 36.4 36.7 35.77 35.77 3,530
02/28/2014 37.03 37.69 36.42 36.6 8,533
02/27/2014 35.85 37.03 35.67 36.87 5,679
02/26/2014 36.19 36.19 35.52 35.87 3,188
02/25/2014 36.21 36.21 35.42 35.55 4,128
02/24/2014 36.17 36.17 36.17 36.17 2,122
02/21/2014 35.67 36.05 35.02 35.62 12,813
02/20/2014 35.44 36.74 35.143 35.41 14,521
02/19/2014 37.52 37.52 35.34 35.51 16,217
02/18/2014 36.298 36.87 35.71 36.6 15,352
02/14/2014 35.87 36.11 35.51 35.94 3,538
02/13/2014 35.31 35.94 35.31 35.94 3,372
02/12/2014 35.28 36.99 35.28 35.51 3,544
02/11/2014 35.86 36.11 35.08 35.43 30,068
02/10/2014 35.79 36.07 35.16 36.07 15,128
02/07/2014 35.73 36.88 35.06 35.64 24,552
02/06/2014 37.54 37.54 35.65 35.73 10,552
02/05/2014 38.9 40.84 37.35 37.53 6,588
02/04/2014 36.37 38.59 36.37 37.62 29,551
02/03/2014 35.37 37.36 35.37 35.84 19,162
01/31/2014 35.19 36.9 33.88 35.29 30,315
01/30/2014 37.39 38.22 35.25 35.95 19,481
01/29/2014 36.94 37.85 36.72 36.88 10,123
01/28/2014 38.12 38.12 36.05 37.12 19,671
01/27/2014 38.82 39.9 37.59 37.92 4,926
01/24/2014 41.58 42.52 38.27 38.81 31,641
01/23/2014 42 42.89 41.77 41.78 6,196
01/22/2014 42.19 42.5 41.8 42.18 2,479
01/21/2014 42.12 42.12 41.75 41.97 5,894
01/17/2014 42.76 43 41.75 42.12 5,252
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?