Historical Stock Prices

CFI 
$26.91
*  
0.01
0.04%
Get CFI Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-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.
05/22/2015 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
04/29/2015 26.84 27.06 26.52 26.59 33,404
04/28/2015 26.98 27.28 26.81 26.97 72,993
04/27/2015 26.72 27.16 26.38 26.85 57,834
04/24/2015 25.98 26.83 25.77 26.76 64,422
04/23/2015 26.64 26.67 25.5001 25.89 62,341
04/22/2015 26.53 26.78 26.115 26.68 14,240
04/21/2015 26.24 26.65 26.2 26.61 44,883
04/20/2015 26.52 26.89 26.09 26.22 78,308
04/17/2015 26.78 26.93 26.5 26.57 39,313
04/16/2015 27.11 27.25 26.72 27.01 26,936
04/15/2015 27.35 27.69 26.86 27.02 52,082
04/14/2015 26.26 27.45 25.97 27.39 88,934
04/13/2015 28.41 28.41 25.95 26.5 173,671
04/10/2015 27.53 28.68 27.19 28.48 105,425
04/09/2015 28.46 28.5 27.275 27.53 46,791
04/08/2015 28.75 28.75 28.19 28.46 70,438
04/07/2015 28.62 29.19 28.32 28.63 105,191
04/06/2015 28.07 28.99 27.83 28.52 135,916
04/02/2015 27.75 28.25 27.61 28.07 100,391
04/01/2015 26.72 27.75 26.25 27.7 64,244
03/31/2015 27.37 27.57 26.46 26.75 190,853
03/30/2015 26.98 27.83 26.88 27.37 190,747
03/27/2015 26.81 26.99 26.45 26.82 102,818
03/26/2015 26.85 26.96 26.545 26.77 57,033
03/25/2015 26.49 26.99 26.42 26.87 86,002
03/24/2015 26.58 26.88 26.36 26.4 130,530
03/23/2015 26.14 26.91 26.14 26.48 50,883
03/20/2015 26.68 26.7 26.19 26.21 75,760
03/19/2015 25.76 27.01 25.5 26.62 111,254
03/18/2015 24.89 26.05 24.4276 25.84 104,371
03/17/2015 24.96 25.4 24.82 25.08 89,981
03/16/2015 25.53 26.78 25.17 25.49 149,786
03/13/2015 25.48 26.24 25.07 25.25 156,522
03/12/2015 25.5 25.54 25.35 25.52 82,907
03/11/2015 24.5 25.71 24.42 25.5 140,366
03/10/2015 24.15 24.6 23.8162 24.5 57,104
03/09/2015 23.97 24.82 23.8 24.15 139,938
03/06/2015 22.75 24.16 22.75 23.79 116,516
03/05/2015 22.2 23.29 21.52 22.75 94,087
03/04/2015 20.61 21 20.61 20.81 10,158
03/03/2015 21.8325 21.8325 20.82 21 12,717
03/02/2015 22 22.01 21.56 21.76 14,175
02/27/2015 21.77 22.14 21.58 21.74 15,582
02/26/2015 21.7501 22.2 21.6501 21.92 7,455
02/25/2015 22 22.2 21.67 21.92 28,438
02/24/2015 21.7 21.95 21.7 21.77 18,058
02/23/2015 21.8 21.89 21.6 21.74 16,657
*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?