Dark

CFFA
CF Finance Acquisition Corp. Class A Common Stock
stock NASDAQ

Inactive

Nov 17, 2020

10.55USD+0.190%(+0.02)194,379

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-17	10.4500	10.6000	10.3000	10.5500	+0.190%	194,379	0.000%
2020-11-16	10.5500	10.6099	10.3100	10.5300	+1.739%	160,786	+0.190%
2020-11-13	10.1100	10.6000	10.0900	10.3500	-1.429%	420,917	+1.932%
2020-11-12	10.3700	10.7200	9.7800	10.5000	0.000%	205,551	+0.476%
2020-11-11	9.9500	10.5800	9.8900	10.5000	+6.061%	293,230	+0.476%
2020-11-10	9.9400	10.5200	9.8600	9.9000	-0.452%	93,597	+6.566%
2020-11-09	10.1800	10.4500	9.6600	9.9450	+0.050%	182,452	+6.083%
2020-11-06	10.1200	10.3800	9.7800	9.9400	-2.835%	53,350	+6.137%
2020-11-05	10.7000	10.7000	10.1600	10.2300	-1.635%	92,531	+3.128%
2020-11-04	10.6600	10.8800	10.0700	10.4000	-1.328%	273,235	+1.442%
2020-11-03	10.7500	11.2700	10.4300	10.5400	-1.953%	296,090	+0.095%
2020-11-02	10.2000	10.7900	9.9737	10.7500	+3.865%	378,725	-1.860%
2020-10-30	10.1400	10.3500	9.6600	10.3500	+1.970%	264,058	+1.932%
2020-10-29	9.8300	10.3500	9.1000	10.1500	-1.932%	561,959	+3.941%
2020-10-28	10.3500	10.3800	10.3400	10.3500	-0.097%	363,654	+1.932%
2020-10-27	10.3400	10.3600	10.3300	10.3600	+0.290%	397,023	+1.834%
2020-10-26	10.3500	10.3600	10.3300	10.3300	+0.780%	808,126	+2.130%
2020-10-23	10.3700	10.3800	10.2500	10.2500	-1.252%	2,338,276	+2.927%
2020-10-22	10.3400	10.4500	10.3400	10.3800	+0.387%	849,440	+1.638%
2020-10-21	10.3700	10.3700	10.3400	10.3400	+0.097%	219,235	+2.031%
2020-10-20	10.3600	10.3600	10.3300	10.3300	-0.097%	458,163	+2.130%
2020-10-19	10.3500	10.3800	10.3300	10.3400	-0.097%	214,800	+2.031%
2020-10-16	10.3400	10.3800	10.3400	10.3500	0.000%	575,701	+1.932%
2020-10-15	10.3500	10.3600	10.3400	10.3500	0.000%	270,083	+1.932%
2020-10-14	10.3300	10.3700	10.3300	10.3500	+0.097%	295,161	+1.932%
2020-10-13	10.3300	10.3572	10.3300	10.3400	+0.097%	73,717	+2.031%
2020-10-12	10.3400	10.3600	10.3300	10.3300	-0.386%	260,270	+2.130%
2020-10-09	10.3500	10.4000	10.3400	10.3700	+0.387%	101,469	+1.736%
2020-10-08	10.3500	10.3700	10.3200	10.3300	0.000%	279,837	+2.130%
2020-10-07	10.3600	10.3600	10.2900	10.3300	-0.193%	483,694	+2.130%
2020-10-06	10.3800	10.3800	10.3400	10.3500	0.000%	330,164	+1.932%
2020-10-05	10.2464	10.4150	10.2464	10.3500	-0.193%	819,125	+1.932%
2020-10-02	10.4100	10.4100	10.3000	10.3700	-0.480%	128,671	+1.736%
2020-10-01	10.4400	10.4500	10.3400	10.4200	+0.192%	609,427	+1.248%
2020-09-30	10.4600	10.4800	10.3700	10.4000	0.000%	146,152	+1.442%
2020-09-29	10.4800	10.4800	10.3500	10.4000	-0.478%	54,098	+1.442%
2020-09-28	10.4700	10.4800	10.4000	10.4500	+0.481%	36,910	+0.957%
2020-09-25	10.5000	10.5000	10.3700	10.4000	-0.478%	121,501	+1.442%
2020-09-24	10.4700	10.5150	10.3200	10.4500	+0.577%	180,069	+0.957%
2020-09-23	10.5000	10.5500	10.2900	10.3900	-0.574%	80,316	+1.540%
2020-09-22	10.3600	10.5700	10.2750	10.4500	+0.869%	277,664	+0.957%
2020-09-21	10.5900	10.6000	10.3600	10.3600	-2.172%	155,426	+1.834%
2020-09-18	10.4300	10.6500	10.4000	10.5900	+1.340%	1,426,489	-0.378%
2020-09-17	10.4000	10.4900	10.3800	10.4500	-0.286%	15,381	+0.957%
2020-09-16	10.3300	10.5050	10.3200	10.4800	+1.354%	1,446,537	+0.668%
2020-09-15	10.3599	10.3800	10.3200	10.3400	-0.385%	23,477	+2.031%
2020-09-14	10.3700	10.3900	10.3200	10.3800	+0.338%	143,367	+1.638%
2020-09-11	10.2500	10.3800	10.2500	10.3450	-0.048%	634,136	+1.982%
2020-09-10	10.3600	10.4000	10.2900	10.3500	-0.576%	249,700	+1.932%
2020-09-09	10.3600	10.4100	10.3200	10.4100	+0.483%	51,357	+1.345%
2020-09-08	10.2500	10.3600	10.2500	10.3600	+0.388%	93,059	+1.834%
2020-09-04	10.3400	10.3600	10.2800	10.3200	-0.290%	486,460	+2.229%
2020-09-03	10.3500	10.3600	10.3400	10.3500	+0.097%	875,010	+1.932%
2020-09-02	10.3600	10.3600	10.3100	10.3400	-0.097%	1,377,840	+2.031%
2020-09-01	10.3600	10.3600	10.3400	10.3500	-0.097%	712,798	+1.932%
2020-08-31	10.3400	10.3600	10.3300	10.3600	+0.097%	238,277	+1.834%
2020-08-28	10.3400	10.3600	10.3400	10.3500	0.000%	550,601	+1.932%
2020-08-27	10.3400	10.3600	10.3400	10.3500	-0.097%	348,660	+1.932%
2020-08-26	10.3300	10.3800	10.3300	10.3600	+0.193%	1,811,234	+1.834%
2020-08-25	10.3400	10.4000	10.3100	10.3400	0.000%	1,310,453	+2.031%
2020-08-24	10.3200	10.3400	10.3000	10.3400	0.000%	14,721	+2.031%
2020-08-21	10.3300	10.3400	10.3100	10.3400	+0.194%	73,428	+2.031%
2020-08-20	10.3002	10.3400	10.3000	10.3200	+0.194%	42,791	+2.229%
2020-08-19	10.3000	10.3500	10.2900	10.3000	0.000%	1,043,884	+2.427%
2020-08-18	10.3200	10.3650	10.2600	10.3000	-0.290%	553,936	+2.427%
2020-08-17	10.3300	10.3800	10.3250	10.3300	0.000%	85,304	+2.130%
2020-08-14	10.3700	10.3800	10.2000	10.3300	-0.482%	66,865	+2.130%
2020-08-13	10.3500	10.4400	10.3401	10.3800	+0.290%	695,540	+1.638%
2020-08-12	10.3699	10.3900	10.3400	10.3500	-0.385%	80,505	+1.932%
2020-08-11	10.3750	10.4000	10.3401	10.3900	+0.193%	379,125	+1.540%
2020-08-10	10.3700	10.4000	10.3300	10.3700	-0.480%	150,765	+1.736%
2020-08-07	10.4000	10.4500	10.3500	10.4200	+0.676%	140,320	+1.248%
2020-08-06	10.3500	10.4500	10.3300	10.3500	0.000%	140,192	+1.932%
2020-08-05	10.4100	10.4500	10.3100	10.3500	-0.862%	346,847	+1.932%
2020-08-04	10.4400	10.4700	10.3600	10.4400	+0.096%	1,429,759	+1.054%
2020-08-03	10.3600	10.4370	10.3000	10.4300	-0.191%	1,783,314	+1.151%
2020-07-31	10.7800	10.7800	10.4100	10.4500	-1.415%	299,401	+0.957%
2020-07-30	10.9300	11.0100	10.6000	10.6000	-4.933%	505,235	-0.472%
2020-07-29	10.9500	11.1500	10.9000	11.1500	+1.364%	167,191	-5.381%
2020-07-28	11.0050	11.0200	10.9400	11.0000	-0.181%	91,339	-4.091%
2020-07-27	11.2700	11.4489	10.8700	11.0200	-2.131%	241,975	-4.265%
2020-07-24	11.3000	11.3000	11.1200	11.2600	+0.089%	201,229	-6.306%
2020-07-23	11.0900	11.4900	10.9375	11.2500	+2.151%	662,365	-6.222%
2020-07-22	11.0500	11.0900	11.0000	11.0131	-0.693%	56,214	-4.205%
2020-07-21	11.0500	11.1500	11.0000	11.0900	+0.181%	146,292	-4.869%
2020-07-20	11.1001	11.1400	10.9600	11.0700	-0.180%	132,535	-4.697%
2020-07-17	11.1400	11.1900	10.9250	11.0900	+0.910%	242,450	-4.869%
2020-07-16	10.8600	11.0000	10.7500	10.9900	+0.826%	155,881	-4.004%
2020-07-15	10.7800	11.2499	10.7772	10.9000	+0.646%	258,628	-3.211%
2020-07-14	10.7500	10.9900	10.7500	10.8300	-1.096%	167,469	-2.585%
2020-07-13	11.4000	11.4500	10.7500	10.9500	-2.753%	233,986	-3.653%
2020-07-10	11.0000	12.1000	10.9900	11.2600	+3.398%	690,075	-6.306%
2020-07-09	10.7600	10.9950	10.6602	10.8900	+0.740%	201,644	-3.122%
2020-07-08	10.8000	10.8400	10.7150	10.8100	-0.277%	31,849	-2.405%
2020-07-07	10.9000	10.9000	10.7889	10.8400	-0.550%	244,256	-2.675%
2020-07-06	11.0500	11.0999	10.8500	10.9000	+0.461%	155,571	-3.211%
2020-07-02	10.8600	10.8600	10.6600	10.8500	+0.463%	136,731	-2.765%
2020-07-01	10.9149	10.9149	10.7500	10.8000	-0.461%	379,345	-2.315%
2020-06-30	10.7000	10.9200	10.6601	10.8500	+1.592%	676,843	-2.765%
2020-06-29	10.7000	10.7000	10.5500	10.6800	+1.714%	21,931	-1.217%
2020-06-26	10.7000	10.7000	10.5000	10.5000	-1.408%	45,574	+0.476%
2020-06-25	10.7000	10.7000	10.5100	10.6500	-0.374%	353,899	-0.939%
2020-06-24	10.5124	10.7000	10.5100	10.6900	+1.810%	93,727	-1.310%
2020-06-23	10.5500	10.5832	10.5000	10.5000	-0.474%	150,474	+0.476%
2020-06-22	10.6200	10.7500	10.4000	10.5500	+0.572%	61,563	0.000%
2020-06-19	10.5000	10.5776	10.4289	10.4900	-0.569%	63,640	+0.572%
2020-06-18	10.4900	10.6600	10.4100	10.5500	+0.957%	269,678	0.000%
2020-06-17	10.4500	10.4500	10.4000	10.4500	+0.674%	561,730	+0.957%
2020-06-16	10.4006	10.5000	10.3800	10.3800	-0.096%	403,019	+1.638%
2020-06-15	10.3900	10.4336	10.3630	10.3900	+0.096%	77,399	+1.540%
2020-06-12	10.5000	10.5000	10.3600	10.3800	-0.096%	5,536	+1.638%
2020-06-11	10.3550	10.3900	10.3500	10.3900	0.000%	12,158	+1.540%
2020-06-10	10.3500	10.3900	10.3500	10.3900	+0.386%	587,915	+1.540%
2020-06-09	10.3900	10.4000	10.3500	10.3500	-0.481%	630,650	+1.932%
2020-06-08	10.3800	10.8500	10.3800	10.4000	0.000%	139,369	+1.442%
2020-06-05	10.2900	10.5600	10.2900	10.4000	+0.386%	957,092	+1.442%
2020-06-04	10.3700	10.3700	10.3400	10.3600	0.000%	307,215	+1.834%
2020-06-03	10.3500	10.3700	10.3200	10.3600	-0.193%	1,034,887	+1.834%
2020-06-02	10.3850	10.3850	10.3200	10.3800	+0.290%	17,005	+1.638%
2020-06-01	10.5200	10.6650	10.3200	10.3500	0.000%	272,224	+1.932%
2020-05-29	10.3398	10.6800	10.2700	10.3500	+0.291%	67,064	+1.932%
2020-05-28	10.3200	10.3200	10.3200	10.3200	+0.097%	10,388	+2.229%
2020-05-27	10.3100	10.3100	10.3100	10.3100	-0.290%	1,004	+2.328%
2020-05-21	10.3000	10.3400	10.3000	10.3400	+0.682%	3,285	+2.031%
2020-05-19	10.2800	10.2800	10.2700	10.2700	-0.484%	218	+2.726%
2020-05-15	10.3100	10.3500	10.3000	10.3200	+0.194%	120,137	+2.229%
2020-05-14	10.3000	10.3100	10.2850	10.3000	-0.194%	83,287	+2.427%
2020-05-08	10.3100	10.3200	10.3100	10.3200	0.000%	4,191	+2.229%
2020-05-07	10.3200	10.3200	10.3200	10.3200	0.000%	405	+2.229%
2020-05-06	10.3200	10.3200	10.3200	10.3200	0.000%	115,036	+2.229%
2020-05-05	10.3300	10.3400	10.3200	10.3200	-0.193%	4,339	+2.229%
2020-05-04	10.3400	10.3500	10.3200	10.3400	0.000%	45,464	+2.031%
2020-05-01	10.3400	10.3400	10.3400	10.3400	+0.194%	313	+2.031%
2020-04-30	10.3200	10.3400	10.3200	10.3200	-0.097%	138,896	+2.229%
2020-04-29	10.3200	10.3400	10.3200	10.3300	-0.097%	272,979	+2.130%
2020-04-28	10.3200	10.3400	10.3200	10.3400	0.000%	202,001	+2.031%
2020-04-27	10.2800	10.3400	10.2700	10.3400	+0.194%	878	+2.031%
2020-04-24	10.3300	10.3300	10.3200	10.3200	-0.097%	311,084	+2.229%
2020-04-23	10.3300	10.3300	10.3200	10.3300	0.000%	1,369,072	+2.130%
2020-04-22	10.3300	10.3300	10.3300	10.3300	+0.291%	5,534	+2.130%
2020-04-20	10.3000	10.3000	10.3000	10.3000	+0.195%	1,817	+2.427%
2020-04-15	10.3400	10.3400	10.2800	10.2800	-0.676%	375	+2.626%
2020-04-14	10.3394	10.3500	10.3200	10.3500	+0.194%	73,185	+1.932%
2020-04-13	10.3300	10.3300	10.3300	10.3300	+0.486%	274	+2.130%
2020-04-09	10.3000	10.3500	10.2800	10.2800	-0.676%	5,203	+2.626%
2020-04-08	10.2700	10.3500	10.2700	10.3500	+0.877%	347,793	+1.932%
2020-04-06	10.2900	10.3000	10.2600	10.2600	0.000%	255,199	+2.827%
2020-04-03	10.2600	10.2900	10.2600	10.2600	0.000%	94,095	+2.827%
2020-04-01	10.2800	10.2800	10.2500	10.2600	-0.292%	191,620	+2.827%
2020-03-31	10.2700	10.2900	10.2700	10.2900	+0.292%	20,410	+2.527%
2020-03-30	10.2900	10.2900	10.2600	10.2600	-0.097%	276,210	+2.827%
2020-03-27	10.2500	10.2700	10.2500	10.2700	+0.097%	1,522	+2.726%
2020-03-25	10.2000	10.3000	10.2000	10.2600	+0.098%	149,440	+2.827%
2020-03-24	10.1100	10.2500	10.1100	10.2500	+0.985%	214,969	+2.927%
2020-03-23	10.1000	10.1500	10.0800	10.1500	+0.495%	123,356	+3.941%
2020-03-20	10.1500	10.1900	10.0900	10.1000	+0.198%	287,100	+4.455%
2020-03-19	10.0000	10.1500	9.9000	10.0800	+0.800%	269,097	+4.663%
2020-03-18	10.1491	10.1720	10.0000	10.0000	-0.990%	16,535	+5.500%
2020-03-17	10.1000	10.1000	10.1000	10.1000	+0.498%	1,350,010	+4.455%
2020-03-16	10.2300	10.2500	10.0000	10.0500	-1.471%	922	+4.975%
2020-03-13	10.3000	10.3000	10.2000	10.2000	0.000%	975,237	+3.431%
2020-03-12	10.2000	10.2000	10.1900	10.2000	-0.875%	321,059	+3.431%
2020-03-11	10.3228	10.3309	10.2800	10.2900	-0.097%	122,279	+2.527%
2020-03-10	10.3000	10.3500	10.2900	10.3000	0.000%	593,161	+2.427%
2020-03-09	10.3000	10.3900	10.3000	10.3000	-0.962%	507,319	+2.427%
2020-03-06	10.4000	10.4000	10.4000	10.4000	0.000%	334	+1.442%
2020-03-05	10.4000	10.4000	10.4000	10.4000	+0.096%	4,400	+1.442%
2020-03-04	10.3600	10.3900	10.3600	10.3900	+0.581%	150,200	+1.540%
2020-03-03	10.3576	10.3576	10.3300	10.3300	0.000%	1,775	+2.130%
2020-02-28	10.4000	10.4000	10.2700	10.3300	-1.619%	205,674	+2.130%
2020-02-24	10.3500	10.5000	10.3500	10.5000	+1.646%	827	+0.476%
2020-02-21	10.3300	10.3300	10.3250	10.3300	0.000%	799	+2.130%
2020-02-18	10.3300	10.3300	10.3300	10.3300	0.000%	371	+2.130%
2020-02-13	10.3600	10.3600	10.3000	10.3300	-0.482%	412,311	+2.130%
2020-02-11	10.3800	10.3800	10.3600	10.3800	-0.192%	1,125	+1.638%
2020-02-07	10.4000	10.4000	10.4000	10.4000	0.000%	4,430	+1.442%
2020-02-06	10.4000	10.4000	10.4000	10.4000	0.000%	467	+1.442%
2020-01-29	10.4000	10.4000	10.4000	10.4000	+0.386%	113,133	+1.442%
2020-01-27	10.3700	10.3700	10.3600	10.3600	-0.260%	5,360	+1.834%
2020-01-23	10.4000	10.4000	10.3870	10.3870	-0.125%	1,802	+1.569%
2020-01-22	10.4000	10.4000	10.4000	10.4000	0.000%	900	+1.442%
2020-01-21	10.3900	10.4000	10.3800	10.4000	+0.193%	400,100	+1.442%
2020-01-17	10.3300	10.4008	10.3300	10.3800	+0.484%	867,991	+1.638%
2020-01-16	10.3500	10.3500	10.3100	10.3300	+0.194%	82,117	+2.130%
2020-01-15	10.3200	10.3200	10.3100	10.3100	-0.097%	200,355	+2.328%
2020-01-13	10.3300	10.3300	10.3200	10.3200	-0.097%	117,094	+2.229%
2020-01-10	10.3100	10.3300	10.3100	10.3300	+0.291%	215,649	+2.130%
2020-01-09	10.3000	10.3000	10.3000	10.3000	+0.292%	10,419	+2.427%
2020-01-08	10.2700	10.2700	10.2700	10.2700	0.000%	70,075	+2.726%
2020-01-07	10.2700	10.2700	10.2700	10.2700	0.000%	78,342	+2.726%
2020-01-03	10.2600	10.2700	10.2600	10.2700	+0.097%	155,010	+2.726%
2020-01-02	10.2500	10.2600	10.2500	10.2600	+0.098%	223,300	+2.827%
2019-12-30	10.2500	10.2500	10.2500	10.2500	+0.196%	426	+2.927%
2019-12-19	10.2300	10.2300	10.2300	10.2300	-0.195%	9,912	+3.128%
2019-12-17	10.2500	10.2500	10.2500	10.2500	+0.294%	50,118	+2.927%
2019-12-12	10.2200	10.2200	10.2200	10.2200	+0.098%	64,200	+3.229%
2019-12-09	10.2100	10.2100	10.2100	10.2100	0.000%	600	+3.330%
2019-12-06	10.2100	10.2100	10.2100	10.2100	0.000%	4,071	+3.330%
2019-12-05	10.2100	10.2100	10.2100	10.2100	+0.074%	702	+3.330%
2019-12-04	10.2025	10.2025	10.2025	10.2025	+0.123%	523	+3.406%
2019-12-03	10.2100	10.2100	10.1900	10.1900	-0.196%	94,000	+3.533%
2019-12-02	10.2000	10.2100	10.2000	10.2100	+0.098%	5,176	+3.330%
2019-11-27	10.1900	10.2000	10.1800	10.2000	+0.098%	13,100	+3.431%
2019-11-26	10.1800	10.1900	10.1800	10.1900	0.000%	5,800	+3.533%
2019-11-22	10.1900	10.1900	10.1900	10.1900	0.000%	10,000	+3.533%
2019-11-21	10.1800	10.1900	10.1800	10.1900	+0.295%	116,551	+3.533%
2019-11-20	10.1600	10.1600	10.1600	10.1600	-0.196%	100	+3.839%
2019-11-19	10.1800	10.1800	10.1300	10.1800	+0.098%	27,116	+3.635%
2019-11-18	10.1400	10.1700	10.1400	10.1700	+0.197%	25,718	+3.736%
2019-11-15	10.1600	10.1600	10.1500	10.1500	0.000%	733	+3.941%
2019-11-14	10.1500	10.1500	10.1500	10.1500	+0.110%	2,780	+3.941%
2019-11-13	10.1300	10.1388	10.1300	10.1388	+0.087%	503,432	+4.056%
2019-11-11	10.1300	10.1300	10.1300	10.1300	-0.246%	10,003	+4.146%
2019-11-08	10.1300	10.1600	10.1300	10.1550	+0.049%	44,944	+3.890%
2019-11-07	10.1500	10.1500	10.1500	10.1500	-0.197%	2,844	+3.941%
2019-11-06	10.1600	10.1700	10.1600	10.1700	+0.281%	11,001	+3.736%
2019-11-01	10.1415	10.1415	10.1415	10.1415	-0.084%	150	+4.028%
2019-10-31	10.1500	10.1500	10.1500	10.1500	+0.099%	10,000	+3.941%
2019-10-29	10.1400	10.1400	10.1400	10.1400	-0.099%	200	+4.043%
2019-10-25	10.1500	10.1500	10.1500	10.1500	+0.197%	6,897	+3.941%
2019-10-24	10.1300	10.1300	10.1300	10.1300	-0.099%	2,002	+4.146%
2019-10-22	10.1400	10.1600	10.1306	10.1400	0.000%	2,000	+4.043%
2019-10-18	10.1400	10.1400	10.1400	10.1400	0.000%	1,000	+4.043%
2019-10-17	10.1400	10.1400	10.1400	10.1400	-0.099%	400	+4.043%
2019-10-16	10.1500	10.1500	10.1500	10.1500	+0.197%	301	+3.941%
2019-10-15	10.1300	10.1500	10.1300	10.1300	-0.197%	790,627	+4.146%
2019-10-14	10.1300	10.1500	10.1300	10.1500	+0.099%	3,163	+3.941%
2019-10-11	10.1400	10.1400	10.1400	10.1400	0.000%	115,000	+4.043%
2019-10-10	10.1200	10.1400	10.1200	10.1400	+0.099%	475,104	+4.043%
2019-10-08	10.1200	10.1300	10.1200	10.1300	0.000%	402,201	+4.146%
2019-10-07	10.1100	10.1400	10.1100	10.1300	-0.099%	1,198,304	+4.146%
2019-10-01	10.1400	10.1400	10.1400	10.1400	0.000%	100	+4.043%
2019-09-26	10.1100	10.1400	10.1100	10.1400	+0.198%	10,111	+4.043%
2019-09-25	10.1100	10.1200	10.1100	10.1200	-0.197%	75,201	+4.249%
2019-09-17	10.0900	10.1400	10.0900	10.1400	+0.396%	226	+4.043%
2019-09-16	10.1000	10.1200	10.1000	10.1000	0.000%	26,123	+4.455%
2019-09-12	10.1000	10.1000	10.1000	10.1000	-0.198%	25,000	+4.455%
2019-09-11	10.1000	10.1200	10.1000	10.1200	+0.198%	385,320	+4.249%
2019-09-10	10.1000	10.1200	10.0999	10.1000	0.000%	411,778	+4.455%
2019-09-09	10.1000	10.1000	10.1000	10.1000	-0.099%	1,000	+4.455%
2019-09-06	10.1000	10.1100	10.1000	10.1100	+0.099%	3,624	+4.352%
2019-09-05	10.1000	10.1000	10.0900	10.1000	0.000%	111,109	+4.455%
2019-09-04	10.1000	10.1000	10.1000	10.1000	+0.149%	10,000	+4.455%
2019-09-03	10.0700	10.1000	10.0700	10.0850	+0.149%	24,749	+4.611%
2019-08-30	10.1200	10.1200	10.0700	10.0700	-0.297%	1,706	+4.767%
2019-08-29	10.0900	10.1000	10.0700	10.1000	+0.099%	208,156	+4.455%
2019-08-27	10.0800	10.1400	10.0700	10.0900	+0.298%	1,188,387	+4.559%
2019-08-26	10.0700	10.0950	10.0600	10.0600	-0.050%	77,488	+4.871%
2019-08-23	10.0600	10.0650	10.0600	10.0650	+0.050%	18,101	+4.819%
2019-08-21	10.0600	10.0850	10.0600	10.0600	+0.399%	408,957	+4.871%
2019-08-08	10.0400	10.0400	10.0200	10.0200	-0.199%	251,106	+5.289%
2019-08-07	10.0000	10.0400	10.0000	10.0400	+0.099%	100,104	+5.080%
2019-08-06	10.0301	10.0301	10.0301	10.0301	+0.001%	203	+5.183%
2019-08-05	10.0300	10.0300	10.0300	10.0300	+0.100%	25,109	+5.184%
2019-08-02	10.0200	10.0200	10.0200	10.0200	-0.198%	1,005	+5.289%
2019-08-01	10.0000	10.0399	9.9700	10.0399	+0.099%	1,697	+5.081%
2019-07-31	10.0000	10.0300	10.0000	10.0300	-0.100%	938	+5.184%
2019-07-30	10.0000	10.0400	10.0000	10.0400	-0.285%	2,054	+5.080%
2019-07-29	10.0846	10.0846	10.0687	10.0687	+0.486%	564	+4.780%
2019-07-24	10.0200	10.0600	10.0200	10.0200	+0.100%	59,511	+5.289%
2019-07-23	10.0100	10.0100	10.0100	10.0100	-0.100%	50,021	+5.395%
2019-07-22	10.0300	10.0400	10.0000	10.0200	+0.200%	2,057	+5.289%
2019-07-19	10.0500	10.0500	10.0000	10.0000	-0.695%	8,475	+5.500%
2019-07-18	10.0001	10.1200	10.0001	10.0700	+0.199%	1,203	+4.767%
2019-07-11	10.0500	10.0500	10.0500	10.0500	+0.299%	375	+4.975%
2019-07-10	10.0100	10.0200	10.0100	10.0200	+0.210%	51,747	+5.289%
2019-07-08	9.9900	10.0000	9.9900	9.9990	-0.408%	548,265	+5.511%
2019-07-05	10.0400	10.0400	10.0400	10.0400	+0.400%	1,399	+5.080%
2019-07-02	10.0000	10.0000	10.0000	10.0000	0.000%	1,526	+5.500%
2019-07-01	10.0000	10.0000	10.0000	10.0000	-0.200%	100,000	+5.500%
2019-06-28	10.0200	10.0200	10.0200	10.0200	-0.099%	201	+5.289%
2019-06-27	9.9810	10.0299	9.9800	10.0299	-0.101%	5,700	+5.185%
2019-06-26	10.0400	10.0400	10.0400	10.0400	+0.400%	2,000	+5.080%
2019-06-19	9.9900	10.0000	9.9900	10.0000	+0.100%	1,175	+5.500%
2019-06-17	9.9900	10.0300	9.9900	9.9900	+0.047%	194,597	+5.606%
2019-06-12	10.0255	10.0255	9.9853	9.9853	-0.047%	3,106	+5.655%
2019-06-07	9.9900	9.9900	9.9900	9.9900	-0.299%	1,000	+5.606%
2019-06-05	10.0000	10.0200	9.9500	10.0200	+0.502%	870	+5.289%
2019-06-04	9.9600	9.9800	9.9600	9.9700	+0.100%	146,001	+5.817%
2019-05-31	9.9800	9.9900	9.9600	9.9600	+0.201%	2,276,443	+5.924%
2019-05-30	9.9400	9.9500	9.9390	9.9400	-0.101%	10,900	+6.137%
2019-05-29	9.9600	9.9600	9.9200	9.9500	-0.201%	60,103	+6.030%
2019-05-28	9.9600	9.9700	9.9600	9.9700	+0.100%	64,200	+5.817%
2019-05-17	9.9600	9.9600	9.9600	9.9600	0.000%	1,775	+5.924%
2019-05-16	9.9600	9.9600	9.9600	9.9600	-0.200%	778	+5.924%
2019-05-13	9.9800	9.9800	9.9800	9.9800	+0.706%	25,005	+5.711%
2019-05-10	9.9100	9.9100	9.9100	9.9100	0.000%	1,005	+6.458%
2019-05-09	9.9100	9.9100	9.9100	9.9100	-0.201%	22,267	+6.458%
2019-05-07	9.9300	9.9300	9.9300	9.9300	+0.074%	3,000	+6.244%
2019-05-06	9.9400	9.9400	9.9227	9.9227	+0.229%	201,300	+6.322%
2019-04-30	9.9000	9.9000	9.9000	9.9000	0.000%	1,000	+6.566%
2019-04-29	9.9000	9.9000	9.9000	9.9000	0.000%	5,000	+6.566%
2019-04-26	9.6900	9.9000	9.6900	9.9000	-0.202%	1,557	+6.566%
2019-04-25	9.9500	9.9500	9.9200	9.9200	0.000%	5,305	+6.351%
2019-04-18	9.9200	9.9200	9.9200	9.9200	+0.101%	1,250	+6.351%
2019-04-17	9.9100	9.9100	9.9100	9.9100	-0.001%	557	+6.458%
2019-04-16	9.9101	9.9101	9.9101	9.9101	-0.200%	275	+6.457%
2019-04-05	9.9300	9.9300	9.9300	9.9300	-0.201%	300	+6.244%
2019-04-04	9.6400	9.9500	9.6400	9.9500	+0.709%	13,660	+6.030%
2019-04-02	9.8800	9.8800	9.8800	9.8800	-0.101%	160,200	+6.781%
2019-04-01	9.9000	9.9000	9.8500	9.8900	-0.101%	14,835	+6.673%
2019-03-29	9.8600	9.9000	9.8600	9.9000	0.000%	67,775	+6.566%
2019-03-22	9.9100	9.9100	9.9000	9.9000	0.000%	1,200	+6.566%
2019-03-21	9.9000	9.9000	9.9000	9.9000	+0.002%	1,000	+6.566%
2019-03-20	9.9100	9.9100	9.8891	9.8998	-0.103%	4,600	+6.568%
2019-03-19	9.9100	9.9100	9.9100	9.9100	-0.201%	1,001	+6.458%
2019-03-18	9.9300	9.9300	9.9300	9.9300	-0.201%	348	+6.244%
2019-03-15	9.9500	9.9500	9.8700	9.9500	+0.913%	100,832	+6.030%
2019-03-12	9.8500	9.8600	9.8500	9.8600	+0.102%	122,703	+6.998%
2019-03-07	9.8400	9.8500	9.8400	9.8500	0.000%	51,110	+7.107%
2019-03-04	9.5200	9.8500	9.5200	9.8500	0.000%	2,104	+7.107%
2019-02-27	9.8401	9.8500	9.8401	9.8500	-0.304%	204	+7.107%
2019-02-21	9.8300	9.8800	9.8300	9.8800	+0.509%	283,506	+6.781%
2019-02-19	9.8351	9.8500	9.8300	9.8300	-0.506%	3,958	+7.325%
2019-02-15	9.8300	9.8800	9.8300	9.8800	+0.509%	126,305	+6.781%
2019-02-14	9.8100	9.8300	9.8100	9.8300	+0.821%	892,053	+7.325%
2019-02-05	9.7500	9.7500	9.7500	9.7500	0.000%	21,000	+8.205%

.dark-mode .fSB5l6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fSB5l6{ color: #333333; background-color: white; border: 2px solid #333333; }CFFACF Finance Acquisition Corp. Class A Common Stockstock NASDAQ

CFFA
CF Finance Acquisition Corp. Class A Common Stock
stock NASDAQ