CFFN

Historical Stock Prices

$12.46
*  
0.06
 negative 
0.48%
Get CFFN 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 12.37 12.49 12.35 12.46 319,431
04/16/2014 12.44 12.5 12.38 12.4 363,833
04/15/2014 12.35 12.4 12.2 12.39 523,201
04/14/2014 12.36 12.425 12.25 12.33 412,606
04/11/2014 12.28 12.61 12.16 12.28 818,969
04/10/2014 12.55 12.6425 12.3 12.36 744,415
04/09/2014 12.61 12.64 12.52 12.57 455,329
04/08/2014 12.68 12.745 12.5313 12.6 960,877
04/07/2014 12.46 12.7 12.34 12.66 900,850
04/04/2014 12.7 12.7 12.43 12.48 658,688
04/03/2014 12.7 12.7001 12.575 12.63 509,089
04/02/2014 12.68 12.72 12.58 12.7 428,249
04/01/2014 12.61 12.68 12.49 12.64 454,767
03/31/2014 12.49 12.59 12.42 12.56 653,382
03/28/2014 12.37 12.53 12.37 12.43 554,132
03/27/2014 12.5 12.52 12.33 12.39 593,153
03/26/2014 12.73 12.73 12.49 12.5 607,614
03/25/2014 12.73 12.83 12.65 12.67 496,039
03/24/2014 12.76 12.91 12.64 12.68 443,685
03/21/2014 12.77 12.895 12.7 12.73 957,296
03/20/2014 12.66 12.8399 12.66 12.76 698,403
03/19/2014 12.69 12.77 12.61 12.7 408,241
03/18/2014 12.7 12.76 12.655 12.73 513,905
03/17/2014 12.66 12.69 12.57 12.67 513,018
03/14/2014 12.51 12.65 12.51 12.59 424,718
03/13/2014 12.55 12.58 12.5 12.55 657,034
03/12/2014 12.44 12.52 12.4 12.5 266,173
03/11/2014 12.56 12.598 12.44 12.49 581,087
03/10/2014 12.46 12.59 12.43 12.55 453,827
03/07/2014 12.52 12.56 12.45 12.5 316,099
03/06/2014 12.43 12.48 12.36 12.46 453,520
03/05/2014 12.39 12.42 12.32 12.41 411,540
03/04/2014 12.25 12.48 12.185 12.42 1,182,538
03/03/2014 12.07 12.16 12 12.12 596,527
02/28/2014 12.16 12.25 12.125 12.15 661,809
02/27/2014 12.08 12.16 12.0599 12.12 518,448
02/26/2014 12.06 12.16 11.99 12.08 843,268
02/25/2014 12.1 12.11 11.97 12.02 739,190
02/24/2014 12.05 12.17 12.0204 12.1 954,322
02/21/2014 12.04 12.05 11.93 12.01 1,062,478
02/20/2014 12.01 12.05 11.87 11.99 1,216,304
02/19/2014 12.1 12.14 11.91 11.99 2,574,951
02/18/2014 12.14 12.14 11.99 12.1 868,285
02/14/2014 12.08 12.09 11.97 12.08 820,407
02/13/2014 11.97 12.055 11.94 12.05 984,771
02/12/2014 12.07 12.149 11.94 12 1,235,118
02/11/2014 12.04 12.12 12 12.04 1,129,617
02/10/2014 12.27 12.43 11.98 12.02 1,598,235
02/07/2014 11.82 11.94 11.78 11.93 1,156,399
02/06/2014 11.87 11.94 11.79 11.83 1,164,176
02/05/2014 11.83 11.895 11.78 11.84 994,849
02/04/2014 11.91 11.97 11.8 11.91 960,048
02/03/2014 11.97 12.025 11.82 11.86 1,937,682
01/31/2014 11.92 12.46 11.92 11.97 1,441,066
01/30/2014 12.23 12.23 11.97 12.06 755,430
01/29/2014 12.08 12.28 12.05 12.1 1,882,196
01/28/2014 12.22 12.26 12.08 12.11 1,583,006
01/27/2014 12.1 12.28 12.05 12.22 1,218,348
01/24/2014 12.11 12.17 12.035 12.11 703,396
01/23/2014 12.24 12.28 12.18 12.18 390,100
01/22/2014 12.37 12.44 12.285 12.31 868,466
01/21/2014 12.12 12.38 12.11 12.32 1,194,399
01/17/2014 12.03 12.09 11.92 12.05 691,317
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?