CFNL

Historical Stock Prices

$22.14
*  
0.24
1.1%
Get CFNL Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CFNL now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-JAN-2016 TO 29-APR-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.
04/29/2016 21.84 22.21 21.725 22.13 200,277
04/28/2016 21.62 21.91 21.44 21.9 290,103
04/27/2016 21.59 21.8 21.33 21.76 208,902
04/26/2016 21.33 21.74 21.32 21.45 114,679
04/25/2016 21.11 21.33 20.95 21.24 331,853
04/22/2016 21.38 21.39 21.01 21.23 281,161
04/21/2016 20.99 21.65 20.99 21.41 272,078
04/20/2016 20.55 21.27 20.55 20.99 167,474
04/19/2016 20.5 20.67 20.36 20.59 72,748
04/18/2016 20.07 20.44 20.01 20.39 96,835
04/15/2016 20.11 20.49 19.94 20.06 151,724
04/14/2016 20.04 20.52 20.04 20.29 104,638
04/13/2016 19.79 20.09 19.5135 20.08 206,132
04/12/2016 19.42 19.88 19.42 19.64 100,490
04/11/2016 19.53 19.77 19.37 19.43 174,402
04/08/2016 19.39 19.69 19.38 19.47 151,356
04/07/2016 19.44 19.62 19.21 19.27 261,698
04/06/2016 19.44 19.59 19.23 19.59 194,120
04/05/2016 19.79 19.88 19.42 19.43 265,657
04/04/2016 20.17 20.39 19.89 19.98 265,999
04/01/2016 20.28 20.3 19.95 20.22 117,146
03/31/2016 20.49 20.61 20.305 20.35 65,191
03/30/2016 20.45 20.67 20.29 20.51 184,564
03/29/2016 19.93 20.51 19.93 20.43 101,703
03/28/2016 19.93 20.23 19.93 20.05 121,455
03/24/2016 19.64 19.95 19.51 19.91 109,909
03/23/2016 19.91 20.1 19.78 19.78 120,711
03/22/2016 19.72 20.09 18.985 19.92 98,154
03/21/2016 20.05 20.19 19.79 19.89 152,526
03/18/2016 20.2 20.4 19.87 20.02 470,601
03/17/2016 19.65 20.12 19.45 20.05 196,752
03/16/2016 19.75 20.07 19.6 19.7 229,640
03/15/2016 19.86 19.92 19.61 19.84 116,238
03/14/2016 19.986 20.11 19.86 20.01 69,181
03/11/2016 19.73 20.13 19.03 20.09 130,479
03/10/2016 19.7 20.27 19.35 19.59 75,185
03/09/2016 19.92 19.95 19.58 19.64 64,837
03/08/2016 19.81 20.045 19.63 19.76 124,573
03/07/2016 19.88 20.08 19.8 19.96 137,353
03/04/2016 20.35 20.44 19.92 20.03 224,998
03/03/2016 20.03 20.315 20.03 20.31 89,517
03/02/2016 19.79 20.02 19.69 20.02 72,927
03/01/2016 19.39 20 19.39 19.79 122,129
02/29/2016 19.41 19.81 19.23 19.26 207,329
02/26/2016 19.28 19.825 19.23 19.38 95,709
02/25/2016 19.12 19.31 19.11 19.17 104,103
02/24/2016 18.97 19.11 18.55 19.05 81,214
02/23/2016 19.2 19.76 19.03 19.15 170,516
02/22/2016 19.43 19.754 19.2 19.29 146,667
02/19/2016 18.93 19.31 18.93 19.07 119,834
02/18/2016 19.28 19.56 18.84 19 154,286
02/17/2016 19.28 19.55 19.2 19.25 223,343
02/16/2016 18.75 19.48 18.61 19.18 213,125
02/12/2016 18.18 18.54 18.02 18.52 167,000
02/11/2016 17.74 18.01 17.51 17.84 178,152
02/10/2016 18.16 18.4 18.02 18.06 175,057
02/09/2016 17.92 18.22 17.89 18.09 110,251
02/08/2016 18.17 18.39 17.91 18.13 135,438
02/05/2016 18.69 18.85 18.085 18.4 211,084
02/04/2016 18.7 18.93 17.96 18.74 201,387
02/03/2016 18.64 18.74 18.25 18.72 345,790
02/02/2016 18.58 18.58 18.31 18.5 152,726
02/01/2016 18.98 19.08 18.73 18.87 180,339
01/29/2016 18.59 19.1 18.43 19.07 322,590
*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?