Quantcast

Historical Stock Prices

CAFD 
$12.27
*  
0.01
0.08%
Get CAFD Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading CAFD now
Exchange:NASDAQ
Industry: Public Utilities
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 25-FEB-2018 TO 25-MAY-2018

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.
05/25/2018 12.25 12.295 12.25 12.27 198,158
05/24/2018 12.23 12.29 12.2101 12.28 92,343
05/23/2018 12.24 12.25 12.18 12.2 66,138
05/22/2018 12.2 12.2 12.15 12.2 96,464
05/21/2018 12.15 12.25 12.131 12.19 67,735
05/18/2018 12.06 12.2 12.06 12.15 74,254
05/17/2018 12.06 12.16 12.05 12.1 31,501
05/16/2018 12.11 12.18 12.09 12.11 124,767
05/15/2018 12.06 12.19 12.06 12.18 29,540
05/14/2018 12.06 12.1898 12.06 12.11 66,579
05/11/2018 12.09 12.12 12.05 12.07 50,112
05/10/2018 12.15 12.23 12.05 12.07 92,667
05/09/2018 12.14 12.23 12.09 12.17 88,160
05/08/2018 12.05 12.17 12.02 12.1 137,978
05/07/2018 12.07 12.141 12.04 12.09 82,515
05/04/2018 12.07 12.12 12 12.03 116,133
05/03/2018 12.05 12.12 12.04 12.09 48,581
05/02/2018 12.08 12.09 12 12.04 146,328
05/01/2018 12.06 12.11 12.06 12.09 48,559
04/30/2018 12.21 12.21 12.06 12.1 79,497
04/27/2018 12 12.22 12 12.19 157,728
04/26/2018 12 12.02 11.99 12 93,308
04/25/2018 12 12.04 11.98 12.02 109,268
04/24/2018 12.1 12.14 11.98 12.05 132,878
04/23/2018 12.05 12.12 12.01 12.11 59,867
04/20/2018 12.05 12.1 11.96 12.1 111,668
04/19/2018 12.05 12.09 12 12.04 33,911
04/18/2018 11.97 12.07 11.97 12.04 94,844
04/17/2018 12.06 12.07 11.9626 11.98 79,340
04/16/2018 12.14 12.14 11.91 12 199,252
04/13/2018 12.15 12.2 12.06 12.15 143,276
04/12/2018 12.03 12.09 11.96 12.06 78,262
04/11/2018 12.05 12.1 12 12.02 59,522
04/10/2018 12.08 12.1 11.99 12 86,900
04/09/2018 11.9 12.09 11.9 12.05 118,084
04/06/2018 11.97 12.08 11.955 11.99 113,990
04/05/2018 11.95 12.04 11.88 12.01 123,606
04/04/2018 11.87 11.9605 11.8 11.9 87,185
04/03/2018 11.91 12 11.8 11.98 80,500
04/02/2018 11.8 12.11 11.8 11.92 75,692
03/29/2018 11.8 12.16 11.8 12.15 246,779
03/28/2018 11.93 11.98 11.89 11.92 117,040
03/27/2018 11.88 12.05 11.835 11.93 169,925
03/26/2018 11.76 11.77 11.69 11.76 235,404
03/23/2018 11.82 11.96 11.69 11.72 299,515
03/22/2018 11.85 11.94 11.81 11.88 177,861
03/21/2018 12.05 12.15 11.85 11.87 149,964
03/20/2018 11.99 12.06 11.92 12.04 459,553
03/19/2018 11.86 12.05 11.81 11.96 303,943
03/16/2018 12 12.04 11.7 11.7 737,186
03/15/2018 12.07 12.07 12 12.01 223,480
03/14/2018 11.98 12.1 11.9501 12.05 197,352
03/13/2018 12.16 12.185 11.91 11.91 433,971
03/12/2018 12.14 12.23 12.14 12.16 226,022
03/09/2018 12.15 12.17 12.14 12.14 98,819
03/08/2018 12.15 12.18 12.12 12.14 113,839
03/07/2018 12.14 12.2 12.12 12.17 142,118
03/06/2018 12.13 12.2 12.13 12.14 145,913
03/05/2018 12.12 12.23 12.12 12.18 144,303
03/02/2018 12.2 12.2 12.15 12.16 95,760
03/01/2018 12.18 12.3 12.1501 12.18 167,297
02/28/2018 12.25 12.25 12.15 12.15 75,188
02/27/2018 12.1 12.175 12.05 12.16 230,084
02/26/2018 12.05 12.15 12.05 12.11 352,358
*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?

Smart Portfolio