Dark

CFCOU
CF Corporation
stock NASDAQ

Inactive

Nov 30, 2017

10.81USD+1.028%(+0.11)2,670

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2017-11-30	10.8100	11.2500	10.8000	10.8100	+1.028%	2,670	0.000%
2017-11-29	10.7000	10.7000	10.7000	10.7000	-0.001%	200	+1.028%
2017-11-24	10.7001	10.7001	10.7001	10.7001	-0.241%	500	+1.027%
2017-11-22	10.7260	10.7260	10.7260	10.7260	+2.152%	455	+0.783%
2017-11-17	10.5000	10.5000	10.5000	10.5000	-0.285%	11,000	+2.952%
2017-11-16	10.5300	10.5300	10.5300	10.5300	0.000%	3,100	+2.659%
2017-11-15	10.5000	10.5300	10.5000	10.5300	+0.095%	2,000	+2.659%
2017-11-14	10.5200	10.5200	10.5200	10.5200	-0.095%	100	+2.757%
2017-11-13	10.3100	10.5300	10.3100	10.5300	-0.473%	19,200	+2.659%
2017-11-10	10.8000	10.8000	10.5800	10.5800	-2.936%	5,400	+2.174%
2017-11-09	10.9000	10.9000	10.9000	10.9000	+0.554%	1,100	-0.826%
2017-11-08	11.1000	11.1000	10.8400	10.8400	-2.672%	2,100	-0.277%
2017-11-07	11.1376	11.1376	11.1376	11.1376	+1.251%	200	-2.941%
2017-11-06	11.1960	11.1960	10.9000	11.0000	+0.733%	8,180	-1.727%
2017-11-03	10.9483	10.9483	10.5000	10.9200	+3.136%	2,392	-1.007%
2017-11-02	11.8000	11.8000	10.5100	10.5880	-9.889%	21,290	+2.097%
2017-11-01	11.7600	11.7600	11.7500	11.7500	-1.094%	1,000	-8.000%
2017-10-31	11.8800	11.8800	11.8800	11.8800	-0.168%	320	-9.007%
2017-10-30	12.3001	12.3600	11.9000	11.9000	-2.857%	7,742	-9.160%
2017-10-27	12.2500	12.2500	12.2500	12.2500	-1.210%	1,100	-11.755%
2017-10-26	12.4000	12.4000	12.4000	12.4000	+0.813%	2,600	-12.823%
2017-10-25	12.3000	12.3000	12.3000	12.3000	+0.408%	200	-12.114%
2017-10-24	12.2500	12.2500	12.2500	12.2500	-2.006%	800	-11.755%
2017-10-23	12.5000	12.5500	12.5000	12.5008	+2.047%	7,404	-13.526%
2017-10-20	12.2500	12.3422	12.2500	12.2500	-0.617%	3,279	-11.755%
2017-10-19	12.3500	12.3500	12.1761	12.3261	-1.390%	2,274	-12.300%
2017-10-18	12.4900	12.4999	12.4900	12.4999	+1.214%	548	-13.519%
2017-10-17	12.3500	12.3500	12.3500	12.3500	-0.403%	1,050	-12.470%
2017-10-16	12.3900	12.4000	12.3900	12.4000	+1.059%	1,600	-12.823%
2017-10-10	12.1000	12.4000	12.0601	12.2700	+0.574%	5,939	-11.899%
2017-10-05	12.1500	12.2000	12.1058	12.2000	+1.667%	5,420	-11.393%
2017-10-02	9.4400	12.0000	9.4400	12.0000	-2.481%	1,550	-9.917%
2017-09-27	12.3053	12.3053	12.3053	12.3053	+0.363%	100	-12.152%
2017-09-26	12.2500	12.2608	12.2500	12.2608	+0.007%	500	-11.833%
2017-09-19	12.2700	12.2700	12.2600	12.2600	+1.997%	200	-11.827%
2017-09-15	12.0200	12.0200	12.0200	12.0200	-0.249%	100	-10.067%
2017-09-11	12.0500	12.0500	12.0500	12.0500	-0.169%	3,000	-10.290%
2017-09-07	12.0704	12.0704	12.0704	12.0704	+2.292%	500	-10.442%
2017-09-05	11.8000	11.8000	11.8000	11.8000	0.000%	250	-8.390%
2017-08-30	11.8200	11.8200	11.8000	11.8000	-1.667%	200	-8.390%
2017-08-29	12.0000	12.0000	12.0000	12.0000	+1.351%	200	-9.917%
2017-08-28	11.8000	11.9000	11.8000	11.8400	-0.921%	1,101	-8.699%
2017-08-18	11.8000	11.9500	11.8000	11.9500	+1.185%	300	-9.540%
2017-08-14	11.5000	12.0520	11.5000	11.8100	+4.513%	3,930	-8.467%
2017-08-11	11.5500	11.5500	11.3000	11.3000	-1.825%	4,600	-4.336%
2017-08-07	11.3700	11.5900	11.3700	11.5100	+1.231%	3,300	-6.082%
2017-08-04	11.6500	11.6500	11.3700	11.3700	-4.454%	201	-4.925%
2017-08-02	12.2372	12.2372	11.7000	11.9000	+0.422%	2,900	-9.160%
2017-08-01	11.9200	11.9200	11.8500	11.8500	-8.776%	3,100	-8.776%
2017-07-31	12.3100	12.9900	11.8500	12.9900	+9.160%	2,800	-16.782%
2017-07-28	12.0100	12.5873	11.9000	11.9000	-0.833%	5,500	-9.160%
2017-07-27	12.0100	12.0200	12.0000	12.0000	0.000%	1,400	-9.917%
2017-07-26	12.0000	12.0000	12.0000	12.0000	-0.415%	1,000	-9.917%
2017-07-21	11.8200	12.0500	11.8200	12.0500	+0.417%	1,250	-10.290%
2017-07-20	12.4600	12.4600	11.9600	12.0000	-0.744%	1,829	-9.917%
2017-07-19	12.1300	12.1400	12.0900	12.0900	+1.682%	2,430	-10.587%
2017-07-18	12.8053	12.8053	11.8678	11.8900	+0.021%	8,184	-9.083%
2017-07-17	11.9500	11.9500	11.7400	11.8875	-0.466%	136,402	-9.064%
2017-07-14	11.9500	11.9500	11.9000	11.9431	+0.194%	2,700	-9.487%
2017-07-13	11.9500	11.9900	11.9200	11.9200	-0.334%	1,100	-9.312%
2017-07-12	11.9900	12.0900	11.9500	11.9600	-0.829%	7,410	-9.615%
2017-07-11	12.0500	12.0700	12.0500	12.0600	+0.041%	22,646	-10.365%
2017-07-10	12.0010	12.1500	11.9500	12.0550	-0.815%	11,889	-10.328%
2017-07-07	12.1800	12.1800	12.1500	12.1540	-0.873%	3,090	-11.058%
2017-07-06	12.2140	12.3318	12.2100	12.2611	-0.032%	4,700	-11.835%
2017-07-05	12.2500	12.4400	12.1600	12.2650	-0.285%	14,019	-11.863%
2017-06-30	12.2000	12.3000	12.2000	12.3000	-0.806%	1,510	-12.114%
2017-06-29	12.4807	12.4807	12.0381	12.4000	-0.800%	2,200	-12.823%
2017-06-27	12.5300	12.5300	12.4900	12.5000	-0.239%	1,702	-13.520%
2017-06-26	12.5000	12.6900	12.4672	12.5300	-0.556%	5,474	-13.727%
2017-06-23	12.5200	12.7200	12.5100	12.6000	-0.158%	4,504	-14.206%
2017-06-22	12.5600	12.8500	12.5000	12.6200	-0.237%	11,504	-14.342%
2017-06-21	12.5400	12.6900	12.4500	12.6500	0.000%	1,956	-14.545%
2017-06-20	12.4600	12.7712	12.4500	12.6500	+0.797%	4,930	-14.545%
2017-06-19	12.5400	12.7500	12.4500	12.5500	-2.562%	6,360	-13.865%
2017-06-16	12.5500	13.0000	12.5000	12.8800	+0.546%	2,417	-16.071%
2017-06-15	12.3400	12.8100	11.9200	12.8100	+3.306%	36,214	-15.613%
2017-06-14	12.6700	12.9900	12.3800	12.4000	-2.208%	27,685	-12.823%
2017-06-13	12.9300	12.9710	12.3700	12.6800	-1.858%	26,561	-14.748%
2017-06-12	12.9400	13.1700	12.5200	12.9200	-0.232%	12,350	-16.331%
2017-06-09	13.2200	13.2200	12.5799	12.9500	-1.968%	15,416	-16.525%
2017-06-08	13.2800	13.2900	13.0924	13.2100	-1.418%	5,026	-18.168%
2017-06-07	13.3100	13.8000	13.2399	13.4000	+1.746%	136,725	-19.328%
2017-06-06	12.9000	13.1700	12.8500	13.1700	+2.093%	3,150	-17.920%
2017-06-05	12.9500	12.9500	12.6900	12.9000	+0.781%	8,691	-16.202%
2017-06-02	12.4200	12.8700	12.1131	12.8000	+2.831%	28,654	-15.547%
2017-06-01	12.9500	12.9500	12.3000	12.4476	+0.872%	15,330	-13.156%
2017-05-31	12.0200	12.5000	11.9000	12.3400	+2.577%	130,062	-12.399%
2017-05-30	10.9000	12.1800	10.9000	12.0300	+1.177%	142,474	-10.141%
2017-05-26	11.2500	12.1300	11.2500	11.8900	+7.117%	200,795	-9.083%
2017-05-25	11.0400	11.1900	10.9600	11.1000	+1.835%	758,498	-2.613%
2017-05-24	10.9800	11.0800	10.8900	10.9000	+1.396%	1,985,067	-0.826%
2017-05-23	10.7500	10.7550	10.7000	10.7499	-0.001%	168,515	+0.559%
2017-05-22	10.7600	10.7650	10.7500	10.7500	0.000%	1,511	+0.558%
2017-05-19	10.8500	10.8500	10.7500	10.7500	0.000%	3,798	+0.558%
2017-05-18	10.7200	10.8100	10.7200	10.7500	0.000%	63,029	+0.558%
2017-05-15	10.7600	10.7600	10.7500	10.7500	+0.093%	200	+0.558%
2017-05-10	10.7300	10.7500	10.7300	10.7400	+0.093%	2,947	+0.652%
2017-05-08	10.7300	10.7300	10.7300	10.7300	0.000%	100	+0.746%
2017-05-04	10.7300	10.7300	10.7300	10.7300	0.000%	106	+0.746%
2017-05-03	10.7201	10.7300	10.7201	10.7300	0.000%	697	+0.746%
2017-04-28	10.7300	10.7300	10.7300	10.7300	+0.007%	204	+0.746%
2017-04-27	10.7000	10.7292	10.7000	10.7292	+0.086%	1,300	+0.753%
2017-04-25	10.7200	10.7200	10.7200	10.7200	-0.093%	200	+0.840%
2017-04-24	10.7300	10.7300	10.7300	10.7300	0.000%	202	+0.746%
2017-04-21	10.7300	10.7300	10.7300	10.7300	0.000%	100	+0.746%
2017-04-18	10.7300	10.7300	10.7300	10.7300	0.000%	208	+0.746%
2017-04-17	10.7300	10.7300	10.7300	10.7300	0.000%	311	+0.746%
2017-04-12	10.7300	10.7300	10.7300	10.7300	-0.186%	207	+0.746%
2017-04-11	10.7700	10.8000	10.7500	10.7500	0.000%	3,136	+0.558%
2017-04-10	10.7500	10.7500	10.7500	10.7500	+0.007%	202	+0.558%
2017-04-07	10.8000	10.8000	10.6970	10.7492	-0.470%	2,202	+0.566%
2017-04-06	10.8000	10.8000	10.8000	10.8000	+0.559%	101	+0.093%
2017-04-04	10.7100	10.7400	10.6940	10.7400	+0.187%	904	+0.652%
2017-04-03	10.7000	10.7200	10.6900	10.7200	+0.187%	3,405	+0.840%
2017-03-31	10.6800	10.7000	10.6800	10.7000	+0.187%	15,705	+1.028%
2017-03-30	10.6400	10.6800	10.6400	10.6800	0.000%	607,104	+1.217%
2017-03-29	10.6940	10.7451	10.6800	10.6800	-0.280%	53,602	+1.217%
2017-03-28	10.7100	10.7500	10.5500	10.7100	-0.372%	51,340	+0.934%
2017-03-24	10.7000	10.7500	10.6700	10.7500	0.000%	16,803	+0.558%
2017-03-23	10.7300	10.7500	10.7300	10.7500	-0.278%	100,303	+0.558%
2017-03-22	10.7278	10.7800	10.6900	10.7800	-0.185%	200,460	+0.278%
2017-03-21	10.7700	10.8000	10.7000	10.8000	+0.093%	14,552	+0.093%
2017-03-20	10.7900	10.7900	10.7900	10.7900	-0.093%	300	+0.185%
2017-03-17	10.8090	10.8090	10.7550	10.8000	0.000%	602	+0.093%
2017-03-16	10.7990	10.8000	10.7000	10.8000	0.000%	1,202	+0.093%
2017-03-15	10.7900	10.8000	10.7000	10.8000	0.000%	6,103	+0.093%
2017-03-14	10.8300	10.8300	10.8000	10.8000	-0.185%	304	+0.093%
2017-03-13	10.7400	10.9200	10.7400	10.8200	+0.185%	1,100	-0.092%
2017-03-10	10.8000	10.8000	10.8000	10.8000	+0.465%	100	+0.093%
2017-03-09	10.7000	10.7700	10.6900	10.7500	+0.467%	124,528	+0.558%
2017-03-08	10.7800	10.8500	10.7000	10.7000	-1.292%	831,511	+1.028%
2017-03-07	10.8000	10.8400	10.7100	10.8400	+0.463%	105,757	-0.277%
2017-03-06	10.7400	10.8699	10.7000	10.7900	-0.827%	22,110	+0.185%
2017-03-03	10.7999	10.8800	10.7999	10.8800	-0.639%	252	-0.643%
2017-02-27	10.9500	10.9500	10.9500	10.9500	-0.273%	100	-1.279%
2017-02-24	10.9800	10.9800	10.9800	10.9800	-0.091%	102	-1.548%
2017-02-23	10.9900	10.9900	10.9900	10.9900	+1.290%	102	-1.638%
2017-02-22	10.8500	10.8600	10.7500	10.8500	+0.463%	2,402	-0.369%
2017-02-21	10.8000	10.8800	10.7000	10.8000	-0.910%	149,615	+0.093%
2017-02-15	10.8801	10.9000	10.8100	10.8992	+0.453%	1,804	-0.818%
2017-02-14	10.9000	10.9000	10.7000	10.8500	0.000%	3,724	-0.369%
2017-02-10	10.8500	10.8500	10.8000	10.8500	0.000%	4,324	-0.369%
2017-02-09	10.9400	10.9400	10.7900	10.8500	+1.024%	1,100	-0.369%
2017-02-08	10.7100	10.9200	10.5800	10.7400	+1.416%	36,782	+0.652%
2017-02-03	10.6600	10.7500	10.4500	10.5900	+0.379%	17,900	+2.077%
2017-01-31	10.5399	10.5500	10.5399	10.5500	-0.189%	802	+2.464%
2017-01-27	10.5200	10.5700	10.4500	10.5700	+0.763%	3,388	+2.271%
2017-01-24	10.6600	10.6600	10.4600	10.4900	+0.287%	1,724	+3.051%
2017-01-23	10.6000	10.6030	10.4500	10.4600	-0.947%	168,832	+3.346%
2017-01-20	10.3900	10.5800	10.3900	10.5600	+0.571%	51,702	+2.367%
2017-01-19	10.9800	11.2400	10.3500	10.5000	-0.474%	15,121	+2.952%
2017-01-18	10.5500	10.5500	10.5500	10.5500	+0.095%	247	+2.464%
2017-01-12	10.5100	10.7100	10.3500	10.5400	+0.381%	68,897	+2.562%
2017-01-11	10.6000	10.6000	10.5000	10.5000	0.000%	401	+2.952%
2017-01-10	10.5000	10.5500	10.3500	10.5000	0.000%	89,513	+2.952%
2017-01-09	10.5100	10.5100	10.5000	10.5000	+0.191%	850	+2.952%
2017-01-06	10.8490	10.8490	10.4400	10.4800	+0.287%	1,809	+3.149%
2017-01-05	10.5200	10.5200	10.3500	10.4500	-0.476%	23,092	+3.445%
2017-01-04	10.5000	10.5100	10.4500	10.5000	0.000%	183,924	+2.952%
2017-01-03	10.4909	10.5000	10.3900	10.5000	+0.287%	62,810	+2.952%
2016-12-30	10.5750	10.6550	10.3800	10.4700	-0.475%	24,877	+3.247%
2016-12-29	10.4500	10.5534	10.4350	10.5200	+0.190%	8,436	+2.757%
2016-12-28	10.3900	10.5000	10.2000	10.5000	+1.059%	21,148	+2.952%
2016-12-23	10.4300	10.4500	10.3400	10.3900	+0.008%	27,816	+4.042%
2016-12-22	10.9500	10.9500	10.3650	10.3892	-0.582%	17,817	+4.050%
2016-12-21	10.5500	10.9700	10.3500	10.4500	0.000%	28,831	+3.445%
2016-12-20	10.4500	10.4500	10.4500	10.4500	+0.288%	600	+3.445%
2016-12-19	10.3500	10.5000	10.3500	10.4200	+0.144%	18,146	+3.743%
2016-12-16	10.4050	10.4050	10.4050	10.4050	-0.136%	14,168	+3.892%
2016-12-15	10.4000	10.4200	10.3500	10.4192	+0.281%	6,674	+3.751%
2016-12-14	10.3901	10.3901	10.3900	10.3900	-0.574%	1,903	+4.042%
2016-12-13	10.4500	10.4530	10.4500	10.4500	-0.381%	3,300	+3.445%
2016-12-12	10.3600	10.4900	10.3600	10.4900	+0.865%	1,700	+3.051%
2016-12-08	10.4000	10.4000	10.3500	10.4000	-0.192%	4,300	+3.942%
2016-12-07	10.4050	10.4500	10.3800	10.4200	+0.579%	33,248	+3.743%
2016-12-06	10.4500	10.4500	10.3500	10.3600	-0.766%	28,410	+4.344%
2016-12-05	10.5000	10.5000	10.3500	10.4400	+0.675%	13,637	+3.544%
2016-12-02	10.5100	10.5100	10.3500	10.3700	-0.860%	41,286	+4.243%
2016-12-01	10.4000	10.5350	10.3500	10.4600	+0.384%	29,219	+3.346%
2016-11-30	10.2102	10.4300	10.2102	10.4200	+0.192%	9,370	+3.743%
2016-11-29	10.3200	10.4000	10.2600	10.4000	+0.289%	45,755	+3.942%
2016-11-28	10.3700	10.3700	10.3700	10.3700	+0.097%	100	+4.243%
2016-11-25	10.3000	10.4000	10.3000	10.3600	+0.388%	2,948	+4.344%
2016-11-23	10.3400	10.4000	10.2000	10.3200	+0.097%	29,455	+4.748%
2016-11-22	10.3110	10.3500	10.3000	10.3100	-0.290%	4,502	+4.850%
2016-11-21	10.3000	10.3400	10.2000	10.3400	0.000%	79,589	+4.545%
2016-11-18	10.3400	10.3400	10.3400	10.3400	+0.291%	100	+4.545%
2016-11-17	10.3500	10.3850	10.3100	10.3100	-0.290%	13,170	+4.850%
2016-11-16	10.3601	10.3950	10.3000	10.3400	-0.097%	1,702	+4.545%
2016-11-15	10.3400	10.3500	10.2800	10.3500	0.000%	2,420	+4.444%
2016-11-14	10.3100	10.3500	10.2500	10.3500	+0.097%	15,914	+4.444%
2016-11-11	10.3600	10.3600	10.2200	10.3400	0.000%	900	+4.545%
2016-11-10	10.3000	10.3500	10.2201	10.3400	+0.097%	3,956	+4.545%
2016-11-09	10.2900	10.3300	10.1800	10.3300	+0.325%	98,984	+4.647%
2016-11-08	10.2899	10.2965	10.2100	10.2965	+0.356%	2,118	+4.987%
2016-11-07	10.2500	10.2700	10.2000	10.2600	-0.340%	20,946	+5.361%
2016-11-04	10.2950	10.2950	10.2950	10.2950	+0.049%	100	+5.002%
2016-11-03	10.3200	10.3400	10.1788	10.2900	-0.194%	10,915	+5.053%
2016-11-02	10.3100	10.3100	10.3100	10.3100	+0.389%	100	+4.850%
2016-11-01	10.2700	10.2700	10.2700	10.2700	0.000%	100	+5.258%
2016-10-31	10.2500	10.4800	10.1600	10.2700	+0.195%	2,583	+5.258%
2016-10-28	10.2900	10.3000	10.2500	10.2500	-0.195%	2,300	+5.463%
2016-10-27	10.2800	10.2900	10.2000	10.2700	+0.195%	10,116	+5.258%
2016-10-26	10.2500	10.2500	10.2400	10.2500	0.000%	1,100	+5.463%
2016-10-25	10.1500	10.3100	10.1500	10.2500	-0.389%	36,628	+5.463%
2016-10-24	10.2900	10.2900	10.2900	10.2900	+0.425%	200	+5.053%
2016-10-21	10.2700	10.2700	10.1900	10.2465	+0.161%	900	+5.499%
2016-10-20	10.3501	10.3501	10.1600	10.2300	+0.196%	24,259	+5.670%
2016-10-18	10.1500	10.2900	10.1300	10.2100	-0.196%	1,800	+5.877%
2016-10-17	10.1950	10.2500	10.1900	10.2300	+0.294%	3,450	+5.670%
2016-10-14	10.2800	10.2900	10.1850	10.2000	-2.950%	11,842	+5.980%
2016-10-13	10.1850	10.5100	10.1750	10.5100	+3.496%	11,618	+2.854%
2016-10-12	10.1900	10.3100	10.1400	10.1550	-0.587%	18,185	+6.450%
2016-10-11	10.2700	10.2700	10.2000	10.2150	-0.049%	4,600	+5.825%
2016-10-10	10.1999	10.3500	10.1500	10.2200	-0.584%	49,203	+5.773%
2016-10-07	10.2700	10.3300	10.2500	10.2800	-0.097%	11,867	+5.156%
2016-10-06	10.1800	10.2900	10.1700	10.2900	+0.685%	1,865	+5.053%
2016-10-05	10.2401	10.2401	10.1800	10.2200	+0.294%	1,170	+5.773%
2016-10-04	10.2400	10.2700	10.1600	10.1900	0.000%	16,091	+6.084%
2016-10-03	10.2100	10.2300	10.1500	10.1900	-0.098%	28,817	+6.084%
2016-09-30	10.2300	10.2300	10.0900	10.2000	-0.391%	1,600	+5.980%
2016-09-29	10.2300	10.2400	10.2300	10.2400	+0.589%	200	+5.566%
2016-09-28	10.2800	10.2900	10.1800	10.1800	0.000%	50,086	+6.189%
2016-09-27	10.2500	10.2500	10.1400	10.1800	-0.196%	36,440	+6.189%
2016-09-26	10.2000	10.2100	10.2000	10.2000	-0.293%	1,400	+5.980%
2016-09-23	10.3100	10.3200	10.2000	10.2300	+0.294%	1,405	+5.670%
2016-09-22	10.2000	10.2100	10.0901	10.2000	0.000%	10,600	+5.980%
2016-09-21	10.2700	10.2800	10.2000	10.2000	-0.682%	11,543	+5.980%
2016-09-20	10.2150	10.3400	10.1964	10.2700	+0.293%	17,771	+5.258%
2016-09-19	10.2500	10.2500	10.2000	10.2400	-0.195%	13,200	+5.566%
2016-09-16	10.2900	10.2900	10.2600	10.2600	-0.485%	1,000	+5.361%
2016-09-15	10.2434	10.3100	10.1746	10.3100	+0.487%	21,050	+4.850%
2016-09-14	10.2400	10.2600	10.2400	10.2600	+0.588%	700	+5.361%
2016-09-13	10.2100	10.2100	10.0800	10.2000	-0.875%	49,901	+5.980%
2016-09-12	10.2300	10.3000	10.1500	10.2900	+0.587%	96,486	+5.053%
2016-09-09	10.3400	10.4200	10.2300	10.2300	-0.292%	2,485	+5.670%
2016-09-08	10.2100	10.2900	10.1000	10.2600	+0.490%	61,443	+5.361%
2016-09-07	10.2101	10.2101	10.2100	10.2100	0.000%	600	+5.877%
2016-09-06	10.2300	10.2700	10.2100	10.2100	-0.390%	5,610	+5.877%
2016-09-02	10.2610	10.2610	10.2500	10.2500	+0.490%	4,100	+5.463%
2016-09-01	10.1500	12.0500	9.9400	10.2000	+0.098%	14,505	+5.980%
2016-08-31	10.1700	10.2500	10.1700	10.1900	+0.394%	3,800	+6.084%
2016-08-30	10.1500	10.1500	10.1500	10.1500	0.000%	100	+6.502%
2016-08-29	10.1500	10.1700	10.0500	10.1500	+0.197%	26,220	+6.502%
2016-08-25	10.1500	10.1600	9.9700	10.1300	+1.098%	13,300	+6.713%
2016-08-19	10.0799	10.1500	10.0200	10.0200	-1.378%	2,700	+7.884%
2016-08-18	10.0500	10.1800	10.0100	10.1600	-0.098%	6,242	+6.398%
2016-08-17	10.1700	10.1700	10.1700	10.1700	-0.294%	100	+6.293%
2016-08-16	10.2300	10.2300	10.0500	10.2000	-0.488%	17,314	+5.980%
2016-08-15	10.0900	10.2500	10.0600	10.2500	+1.889%	11,316	+5.463%
2016-08-12	10.0301	10.0600	10.0300	10.0600	-0.198%	2,900	+7.455%
2016-08-11	10.0100	10.0900	10.0100	10.0800	+0.800%	9,355	+7.242%
2016-08-10	10.0575	10.0575	10.0000	10.0000	0.000%	8,400	+8.100%
2016-08-09	10.0100	10.0400	10.0000	10.0000	0.000%	2,800	+8.100%
2016-08-08	10.0000	10.0700	10.0000	10.0000	-0.399%	4,700	+8.100%
2016-08-05	10.0500	10.0500	10.0301	10.0401	-0.297%	2,658	+7.668%
2016-08-04	9.9500	10.1000	9.9500	10.0700	+0.599%	36,072	+7.349%
2016-08-03	10.0700	10.0900	10.0100	10.0100	+0.099%	4,724	+7.992%
2016-08-02	10.0000	10.0900	9.9800	10.0001	+3.951%	205,878	+8.099%
2016-08-01	9.9500	10.0000	9.6200	9.6200	-3.607%	500	+12.370%
2016-07-29	9.9900	9.9900	9.9800	9.9800	+0.201%	5,200	+8.317%
2016-07-28	9.9000	10.0000	9.9000	9.9600	0.000%	7,800	+8.534%
2016-07-27	9.9800	9.9800	9.9100	9.9600	-0.200%	34,609	+8.534%
2016-07-26	9.9500	10.0400	9.9500	9.9800	+0.302%	112,701	+8.317%
2016-07-25	9.8656	10.0100	9.8656	9.9500	+0.302%	9,500	+8.643%
2016-07-22	9.7400	9.9800	9.1500	9.9200	-0.551%	12,700	+8.972%
2016-07-21	10.0800	10.0900	9.9500	9.9750	+0.656%	17,034	+8.371%
2016-07-20	9.9800	10.3500	9.9000	9.9100	+0.304%	26,859	+9.082%
2016-07-19	9.8400	9.9800	9.8200	9.8800	-0.803%	10,018	+9.413%
2016-07-18	10.0000	10.0000	9.9600	9.9600	+0.101%	19,031	+8.534%
2016-07-15	9.9500	10.0000	9.9400	9.9500	+0.811%	5,905	+8.643%
2016-07-14	9.9400	9.9600	9.8400	9.8700	+0.203%	31,445	+9.524%
2016-07-13	9.9200	9.9400	9.8500	9.8500	0.000%	6,000	+9.746%
2016-07-12	9.8000	10.0000	9.8000	9.8500	-0.505%	106,397	+9.746%
2016-07-11	9.8000	9.9000	9.8000	9.9000	+6.681%	83,846	+9.192%
2016-07-08	9.9000	9.9200	9.2800	9.2800	-6.357%	4,020,000	+16.487%
2016-07-07	9.9400	9.9500	9.8900	9.9100	-0.101%	145,970	+9.082%
2016-07-06	9.9400	9.9589	9.9200	9.9200	0.000%	23,325	+8.972%
2016-07-05	9.8900	9.9500	9.8900	9.9200	+0.202%	15,000	+8.972%
2016-07-01	9.8800	9.9150	9.8800	9.9000	-0.202%	6,164	+9.192%
2016-06-30	9.9100	9.9500	9.9100	9.9200	+0.202%	1,400	+8.972%
2016-06-29	9.9100	9.9500	9.8800	9.9000	+0.101%	11,195	+9.192%
2016-06-28	9.8828	9.9200	9.8828	9.8900	+1.332%	9,772	+9.302%
2016-06-27	9.9300	9.9300	9.7600	9.7600	-1.414%	5,953	+10.758%
2016-06-24	9.9300	9.9300	9.8800	9.9000	-0.202%	33,694	+9.192%
2016-06-23	9.9250	9.9300	9.9200	9.9200	0.000%	25,361	+8.972%
2016-06-22	9.9300	9.9300	9.9200	9.9200	0.000%	4,250	+8.972%
2016-06-21	9.9300	9.9300	9.9200	9.9200	+0.405%	26,841	+8.972%
2016-06-20	9.9100	9.9300	9.8800	9.8800	-0.403%	55,300	+9.413%
2016-06-17	9.9400	9.9580	9.7900	9.9200	-0.101%	12,871	+8.972%
2016-06-16	9.9500	9.9500	9.8100	9.9300	-0.101%	36,151	+8.862%
2016-06-15	9.9400	9.9400	9.9400	9.9400	0.000%	2,350	+8.753%
2016-06-14	9.9900	9.9900	9.9400	9.9400	0.000%	3,135	+8.753%
2016-06-13	9.9400	9.9976	9.9400	9.9400	-0.501%	95,201	+8.753%
2016-06-10	9.9500	9.9900	9.9400	9.9900	+0.201%	5,882	+8.208%
2016-06-09	9.9828	9.9900	9.9400	9.9700	0.000%	22,913	+8.425%
2016-06-08	10.0000	10.0000	9.9600	9.9700	-0.070%	563	+8.425%
2016-06-07	9.9500	10.0101	9.9500	9.9770	+0.070%	19,400	+8.349%
2016-06-06	9.9600	10.0000	9.9450	9.9700	0.000%	38,280	+8.425%
2016-06-03	9.9600	9.9700	9.9500	9.9700	0.000%	17,350	+8.425%
2016-06-02	9.9825	9.9999	9.9475	9.9700	+0.100%	50,128	+8.425%
2016-06-01	9.9600	9.9850	9.9600	9.9600	-0.300%	215,902	+8.534%
2016-05-31	10.0000	10.0000	9.9600	9.9900	+0.100%	65,609	+8.208%
2016-05-27	9.9501	10.0000	9.9500	9.9800	-0.100%	36,550	+8.317%
2016-05-26	9.9500	9.9900	9.9500	9.9900	0.000%	169,247	+8.208%
2016-05-25	9.9700	9.9900	9.9500	9.9900	+0.201%	32,590	+8.208%
2016-05-24	9.9800	10.0000	9.9500	9.9700	0.000%	139,901	+8.425%
2016-05-23	10.0000	10.0000	9.9500	9.9700	-0.200%	1,574,677	+8.425%
2016-05-20	10.0400	10.1000	9.9900	9.9900	0.000%	5,619,433	+8.208%

.dark-mode .DnCrr5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DnCrr5{ color: #333333; background-color: white; border: 2px solid #333333; }CFCOUCF Corporationstock NASDAQ

CFCOU
CF Corporation
stock NASDAQ