CFNL

Historical Stock Prices

$23.36
*  
0.30
1.3%
Get CFNL Alerts
*Delayed - data as of Jul. 31, 2015  -  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 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 23.15 23.37 22.97 23.36 203,499
07/30/2015 22.85 23.09 22.75 23.06 85,234
07/29/2015 22.86 22.96 22.71 22.85 144,623
07/28/2015 23.01 23.05 22.62 22.74 170,666
07/27/2015 22.78 22.95 22.51 22.9 131,284
07/24/2015 22.86 23.02 22.755 22.79 95,718
07/23/2015 23.16 23.44 22.89 22.95 238,625
07/22/2015 22.74 23.15 22.74 23.07 328,335
07/21/2015 23.01 23.28 22.83 22.87 149,230
07/20/2015 23.22 23.2699 22.92 23 299,027
07/17/2015 23.15 23.27 22.9 23.14 211,487
07/16/2015 23.33 23.8 23.1 23.14 266,258
07/15/2015 23.02 23.11 22.7601 22.98 118,255
07/14/2015 22.62 22.96 22.5 22.84 87,453
07/13/2015 22.76 22.8499 22.52 22.615 147,310
07/10/2015 22.65 22.66 22.204 22.55 97,173
07/09/2015 22.1 22.31 21.66 22.26 190,194
07/08/2015 21.64 21.9575 21.62 21.87 222,695
07/07/2015 21.94 22 21.61 21.89 112,053
07/06/2015 21.52 22.02 21.46 21.97 105,279
07/02/2015 22.23 22.23 21.73 21.87 95,133
07/01/2015 22.09 22.27 21.85 22.22 106,844
06/30/2015 21.78 22.07 21.56 21.79 230,502
06/29/2015 22.08 22.26 21.46 21.53 199,512
06/26/2015 22.25 22.47 22.17 22.2 383,483
06/25/2015 22.32 22.37 22.06 22.2 179,346
06/24/2015 22.09 22.44 22.07 22.18 106,932
06/23/2015 21.88 22.28 21.86 22.17 100,723
06/22/2015 21.7 22.07 21.54 21.94 131,138
06/19/2015 21.29 21.61 21.21 21.44 481,633
06/18/2015 21.27 21.4 21.1 21.27 304,316
06/17/2015 21.51 21.51 21.03 21.13 114,378
06/16/2015 21.11 21.4925 20.94 21.38 208,051
06/15/2015 21.34 21.34 21.1 21.25 105,675
06/12/2015 21.4 21.48 21.26 21.42 79,020
06/11/2015 21.56 21.56 21.31 21.45 118,630
06/10/2015 21.36 21.84 21.36 21.61 101,217
06/09/2015 21.22 21.39 20.93 21.19 70,851
06/08/2015 21 21.33 21 21.09 57,788
06/05/2015 20.99 21.17 20.92 21.1 143,278
06/04/2015 20.82 20.98 20.72 20.9 66,622
06/03/2015 20.75 21.18 20.75 21 106,300
06/02/2015 20.44 20.81 20.44 20.76 89,936
06/01/2015 20.76 20.76 20.37 20.59 86,764
05/29/2015 20.79 20.8 20.55 20.64 92,448
05/28/2015 20.98 21.017 20.82 20.88 71,215
05/27/2015 20.67 21.02 20.52 20.97 51,222
05/26/2015 20.79 20.79 20.335 20.66 64,279
05/22/2015 21.16 21.19 20.78 20.79 46,253
05/21/2015 21.12 21.19 20.97 21.06 69,414
05/20/2015 21.07 21.2 20.63 21.16 141,880
05/19/2015 20.77 21.04 20.56 21.01 107,783
05/18/2015 20.34 20.78 20.33 20.72 124,669
05/15/2015 20.63 20.812 20.21 20.39 56,504
05/14/2015 20.58 20.73 20.52 20.73 97,575
05/13/2015 20.65 20.6692 20.28 20.52 39,760
05/12/2015 20.49 20.66 20.09 20.56 78,910
05/11/2015 20.38 20.62 20.38 20.5 68,899
05/08/2015 20.77 20.77 20.43 20.44 43,970
05/07/2015 20.25 20.6 20.11 20.48 87,223
05/06/2015 20.29 20.63 20.05 20.34 59,166
05/05/2015 20.18 20.3261 20.01 20.27 83,052
05/04/2015 20.27 20.57 20.22 20.4 45,142
05/01/2015 20.72 20.81 20.27 20.29 80,966
04/30/2015 20.62 20.83 20.3901 20.63 140,227
*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?