CFMS

Historical Stock Prices

$9.51
*  
0.28
2.86%
Get CFMS Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CFMS now
Exchange:NASDAQ
Industry: Health Care
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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 9.73 9.9 9.45 9.53 117,064
09/22/2016 9.36 9.8 9.315 9.79 248,369
09/21/2016 9.4 9.5025 9 9.31 237,312
09/20/2016 9.44 9.5 9.14 9.42 242,402
09/19/2016 9.89 9.89 9.2 9.32 553,394
09/16/2016 8.75 9.83 8.73 9.67 1,626,888
09/15/2016 8.17 8.685 8.13 8.61 178,944
09/14/2016 8.22 8.3499 8.08 8.18 186,898
09/13/2016 8.51 8.64 8.14 8.22 274,198
09/12/2016 8.35 8.64 8.25 8.57 283,509
09/09/2016 8.65 8.75 8.33 8.38 330,026
09/08/2016 8.45 8.86 8.44 8.83 209,434
09/07/2016 8.63 8.87 8.33 8.52 260,049
09/06/2016 8.16 9.17 8.16 8.77 469,804
09/02/2016 8.03 8.21 7.82 8.11 151,862
09/01/2016 8.04 8.1 7.78 7.98 113,007
08/31/2016 7.88 8.11 7.7042 8.02 155,556
08/30/2016 7.99 8.41 7.86 7.87 254,746
08/29/2016 7.69 8.12 7.61 8.01 159,001
08/26/2016 7.86 8.11 7.55 7.68 420,132
08/25/2016 8.1 8.27 7.82 7.87 255,913
08/24/2016 8.46 8.63 8.11 8.11 214,268
08/23/2016 8.42 8.647 8.4 8.45 164,571
08/22/2016 8.41 8.47 8.245 8.37 104,304
08/19/2016 8.49 8.6399 8.23 8.4 220,137
08/18/2016 8.41 8.61 8.3 8.52 246,930
08/17/2016 8.67 8.75 8.38 8.4 243,401
08/16/2016 9.12 9.18 8.541 8.64 511,401
08/15/2016 8.21 9.44 8.19 9.12 956,539
08/12/2016 7.69 8.24 7.66 8.18 410,222
08/11/2016 7.5 7.74 7.46 7.71 269,200
08/10/2016 7.9 7.905 7.55 7.64 255,615
08/09/2016 7.95 8.2 7.845 7.87 465,460
08/08/2016 7.37 7.86 7.18 7.79 631,077
08/05/2016 7.25 7.62 7.25 7.35 319,122
08/04/2016 6.94 7.52 6.9399 7.26 493,076
08/03/2016 6.8 6.95 6.66 6.95 284,805
08/02/2016 6.89 6.99 6.83 6.83 204,124
08/01/2016 6.97 7.05 6.89 6.92 170,024
07/29/2016 6.96 7.02 6.8 6.97 253,747
07/28/2016 6.96 7.269 6.94 7.03 188,367
07/27/2016 6.85 7.02 6.82 7 204,280
07/26/2016 6.74 6.87 6.74 6.83 293,565
07/25/2016 6.84 6.91 6.62 6.77 260,685
07/22/2016 7 7 6.76 6.84 257,407
07/21/2016 7.23 7.45 6.9401 6.99 301,842
07/20/2016 7.23 7.4 7.12 7.22 400,914
07/19/2016 7.25 7.31 7.11 7.15 199,083
07/18/2016 7.11 7.4 7.1 7.25 300,434
07/15/2016 7.27 7.27 7.09 7.18 443,745
07/14/2016 7.43 7.43 7.16 7.21 351,353
07/13/2016 8.07 8.2398 7.31 7.34 550,861
07/12/2016 7.72 8.45 7.72 7.99 474,626
07/11/2016 7.64 7.865 7.56 7.66 310,891
07/08/2016 7.41 7.72 7.36 7.64 304,238
07/07/2016 6.99 7.5 6.979 7.41 302,561
07/06/2016 6.96 7.23 6.89 6.98 292,017
07/05/2016 7.19 7.21 6.89 7.01 208,247
07/01/2016 7.05 7.3 6.9 7.27 200,207
06/30/2016 6.78 7.02 6.65 7.02 255,192
06/29/2016 6.49 6.87 6.41 6.75 270,963
06/28/2016 6.22 6.52 6.2 6.43 409,982
06/27/2016 6.53 6.53 6.05 6.24 623,265
06/24/2016 6.63 6.93 6.5 6.68 3,109,360
06/23/2016 6.85 7.1 6.7 7.09 343,173
*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?