Quantcast

CF Finance Acquisition Corp. Warrant Historical Stock Prices

CFFAW 
$0.44
*  
unch
unch
Get CFFAW Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading CFFAW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    CFFAW After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
16:00 0.36 N/A N/A 0.44 0
03/22/2019 0.3506 0.44 0.3506 0.44 16,669
03/21/2019 0.441 0.45 0.2666 0.4012 6,982
03/20/2019 0.44 0.44 0.42 0.42 956
03/19/2019 0.431 0.4321 0.431 0.432 10,350
03/18/2019 0.47 0.47 0.43 0.4515 25,901
03/15/2019 0.46 0.46 0.4589 0.4589 416
03/14/2019 0.421 0.442 0.421 0.442 1,635
03/13/2019 0.47 0.47 0.47 0.47 620
03/12/2019 0.43 0.4516 0.411 0.4516 1,553
03/11/2019 0.47 0.47 0.4113 0.4113 1,922
03/08/2019 0.4499 0.45 0.4113 0.45 1,213
03/07/2019 0.45 0.45 0.4267 0.4267 128,287
03/06/2019 0.45 0.45 0.4499 0.4499 568
03/05/2019 0.4515 0.4515 0.43 0.43 1,493
03/04/2019 0.48 0.48 0.43 0.43 2,458
03/01/2019 0.4559 0.48 0.4559 0.48 1,450
02/28/2019 0.411 0.4315 0.411 0.412 619
02/27/2019 0.401 0.4584 0.401 0.4584 567
02/26/2019 0.48 0.48 0.4 0.4672 5,570
02/25/2019 0.474 0.48 0.4699 0.4699 1,481
02/22/2019 0.43 0.43 0.43 0.43 368
02/21/2019 0.48 0.48 0.4266 0.4266 180,595
02/20/2019 0.48 0.48 0.48 0.48 2,638
02/19/2019 0.399 0.48 0.399 0.48 1,007
02/15/2019 0.48 0.48 0.4 0.42 2,741
02/14/2019 0.48 0.48 0.45 0.4725 734,442
02/13/2019 0.45 0.45 0.45 0.45 00
02/12/2019 0.45 0.45 0.45 0.45 00
02/11/2019 0.45 0.45 0.45 0.45 4,675
02/08/2019 0.45 0.45 0.45 0.45 00
02/07/2019 0.45 0.45 0.45 0.45 80,045
02/06/2019 0.44 0.44 0.44 0.44 111,885
02/05/2019 0.45 0.45 0.4 0.43 615,100
02/04/2019 0.5 0.5 0.5 0.5 00
02/01/2019 0.5 0.5 0.5 0.5 00
01/31/2019 0.5 0.55 0.5 0.5 41,250
01/30/2019 0.675 1 0.35 0.675 00
*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