Historical Stock Prices

CFI 
$30.25
*  
0.47
1.58%
Get CFI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CFI now
Exchange: NYSE
Industry: Basic Industries
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 30-APR-2015 TO 31-JUL-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.
07/31/2015 29.92 30.61 29.78 30.25 69,066
07/30/2015 29.11 30.01 28.94 29.78 68,778
07/29/2015 29.89 29.89 28.7268 29.04 55,248
07/28/2015 29.4 29.9 28.9 29.74 42,728
07/27/2015 29.87 29.9 29.18 29.24 70,926
07/24/2015 30.28 30.36 29.81 30.09 106,784
07/23/2015 31.6 31.6 30.41 30.49 73,977
07/22/2015 31.36 31.53 31.17 31.4 86,665
07/21/2015 31.37 31.64 31.26 31.36 128,964
07/20/2015 32.01 32.11 30.91 31.33 131,437
07/17/2015 32.64 32.79 32.25 32.45 35,580
07/16/2015 32.27 32.68 32.105 32.64 72,211
07/15/2015 33.31 33.3711 32.09 32.23 96,058
07/14/2015 33.04 33.59 32.83 33.31 84,792
07/13/2015 32.83 33.64 32.45 32.77 94,885
07/10/2015 32.41 33.17 31.52 32.83 63,295
07/09/2015 32.79 33.08 31.995 32.16 104,118
07/08/2015 33.01 33.22 32.34 32.67 88,302
07/07/2015 32.97 33.57 32.34 33.36 202,306
07/06/2015 31.62 33.0399 30.91 32.87 184,933
07/02/2015 32.02 32.22 30.795 31.54 118,098
07/01/2015 31.75 32.15 31.16 31.78 169,193
06/30/2015 30.68 31.35 30.32 31 304,238
06/29/2015 29.52 30.6 29.37 30.35 310,626
06/26/2015 29.7 30.05 29.33 29.55 456,634
06/25/2015 29.04 30.26 28.81 29.69 205,289
06/24/2015 28.85 29.15 28.5 28.95 144,146
06/23/2015 28.71 29.35 28.67 28.98 132,150
06/22/2015 28.98 30.01 28.52 28.58 296,395
06/19/2015 29.36 29.8099 28.44 28.58 171,036
06/18/2015 28.47 29.09 28.39 29.01 71,988
06/17/2015 28.63 28.7483 28.34 28.51 62,522
06/16/2015 28.28 28.81 28.28 28.6 66,676
06/15/2015 27.9 28.57 27.61 28.2 72,115
06/12/2015 27.88 28.27 27.835 27.93 55,592
06/11/2015 27.76 28.08 27.39 27.88 67,806
06/10/2015 27.27 28 27.16 27.78 59,079
06/09/2015 27.22 27.49 26.98 27.41 44,100
06/08/2015 27.17 27.51 27.05 27.17 68,615
06/05/2015 27.39 27.39 26.77 27.2 42,710
06/04/2015 27.27 27.4 27.12 27.31 40,648
06/03/2015 27.47 27.5 26.84 27.41 44,421
06/02/2015 26.84 27.5199 26.83 27.29 36,490
06/01/2015 26.74 27.235 26.1701 26.86 43,415
05/29/2015 26.95 27.38 26.23 26.35 64,428
05/28/2015 26.25 27.15 26.17 26.92 30,803
05/27/2015 26.47 26.76 26.04 26.4 83,017
05/26/2015 26.98 26.98 26.47 26.54 35,657
05/22/2015 26.99 27.11 26.46 26.91 26,511
05/21/2015 27.32 27.5 26.89 26.92 34,335
05/20/2015 27.65 27.65 27.4 27.4 28,681
05/19/2015 27.53 27.9099 27.5 27.6 51,739
05/18/2015 27 27.77 26.8 27.39 33,695
05/15/2015 26.88 27.11 26.63 26.97 23,685
05/14/2015 26.89 27.26 26.76 27.03 53,212
05/13/2015 26.95 27.06 26.75 26.83 35,372
05/12/2015 26.71 27.13 26.595 26.96 26,776
05/11/2015 26.81 27.27 26.7 26.76 22,509
05/08/2015 26.94 27 26.75 26.91 29,413
05/07/2015 25.93 26.91 25.93 26.65 50,341
05/06/2015 25.99 26.245 25.22 26.06 51,051
05/05/2015 26.07 26.68 25.5149 25.99 51,399
05/04/2015 25.96 26.38 25.66 26.1 29,178
05/01/2015 26.06 26.26 25.64 26.02 38,857
04/30/2015 26.58 26.58 25.58 25.85 60,130
*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?