Dark

CFFAU
CF Finance Acquisition Corp. Unit
stock NASDAQ

Inactive

Nov 13, 2020

10.68USD+6.800%(+0.68)1,990

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
2020-11-13	9.7000	10.6800	9.7000	10.6800	+6.800%	1,990	0.000%
2020-10-22	9.6900	10.0000	9.6900	10.0000	+5.708%	3,400	+6.800%
2020-10-14	9.4600	9.4600	9.4600	9.4600	-9.905%	200	+12.896%
2020-10-09	10.5000	10.5000	10.5000	10.5000	0.000%	300	+1.714%
2020-10-06	10.5000	10.5000	10.5000	10.5000	0.000%	100	+1.714%
2020-10-05	10.5000	10.5000	10.5000	10.5000	-7.489%	500	+1.714%
2020-09-22	11.4000	11.4000	11.3500	11.3500	+4.512%	6,863	-5.903%
2020-09-18	11.2500	11.5750	10.8600	10.8600	-3.467%	25,450	-1.657%
2020-09-17	11.2500	11.2500	11.2500	11.2500	+0.267%	110	-5.067%
2020-09-16	11.1800	11.2400	11.1700	11.2200	+1.630%	30,300	-4.813%
2020-09-15	10.9429	11.0400	10.9429	11.0400	-1.429%	500	-3.261%
2020-09-14	11.1900	11.2100	11.1900	11.2000	+0.448%	45,300	-4.643%
2020-09-11	11.1500	11.1500	11.1500	11.1500	-0.268%	568	-4.215%
2020-09-03	11.1800	11.2600	11.1800	11.1800	-2.783%	562	-4.472%
2020-08-19	10.3500	11.5000	10.3500	11.5000	0.000%	6,900	-7.130%
2020-08-10	11.5000	11.5000	11.5000	11.5000	-8.000%	109	-7.130%
2020-07-31	11.6900	12.5000	10.6900	12.5000	-3.846%	5,502	-14.560%
2020-07-23	13.0000	13.0000	13.0000	13.0000	+4.000%	190	-17.846%
2020-07-22	12.5000	12.5000	12.5000	12.5000	+0.457%	300	-14.560%
2020-07-21	12.0322	12.6579	12.0200	12.4431	+2.084%	2,140	-14.169%
2020-07-16	12.1891	12.2348	12.0300	12.1891	-3.796%	2,801	-12.381%
2020-07-13	12.6600	12.6700	12.6600	12.6700	-2.538%	1,700	-15.706%
2020-07-10	12.7500	13.1800	12.7500	13.0000	+0.619%	52,752	-17.846%
2020-07-09	11.8000	12.9200	11.7850	12.9200	+9.957%	25,600	-17.337%
2020-07-07	11.7500	11.7500	11.7400	11.7500	+1.293%	37,704	-9.106%
2020-07-06	11.6000	11.6000	11.6000	11.6000	+0.870%	25,000	-7.931%
2020-07-02	10.8500	11.7000	10.8500	11.5000	-4.167%	26,108	-7.130%
2020-07-01	12.3000	12.3000	12.0000	12.0000	+2.564%	259	-11.000%
2020-06-30	11.6000	11.7000	11.5000	11.7000	+1.739%	82,500	-8.718%
2020-06-25	11.5000	11.5300	11.5000	11.5000	-4.167%	18,133	-7.130%
2020-06-22	12.1665	12.1665	12.0000	12.0000	+2.166%	878	-11.000%
2020-06-18	11.4800	11.7456	11.4800	11.7456	+6.681%	1,415	-9.072%
2020-06-17	11.0100	11.0100	11.0100	11.0100	0.000%	118	-2.997%
2020-06-15	11.0100	11.0100	11.0100	11.0100	+0.091%	197	-2.997%
2020-06-10	11.0000	11.0000	11.0000	11.0000	-0.362%	1,500	-2.909%
2020-06-03	12.2700	12.2700	11.0400	11.0400	+1.284%	297	-3.261%
2020-06-02	10.9000	10.9000	10.8900	10.9000	0.000%	9,600	-2.018%
2020-06-01	11.1500	11.1500	10.7400	10.9000	-0.638%	17,600	-2.018%
2020-05-29	10.9000	10.9700	10.9000	10.9700	+0.642%	5,150	-2.644%
2020-04-15	10.2500	10.9000	10.2500	10.9000	+0.999%	1,010	-2.018%
2020-04-08	11.1000	11.1000	10.7922	10.7922	-0.989%	759	-1.040%
2020-04-03	10.5500	10.9000	10.5500	10.9000	-0.366%	38,446	-2.018%
2020-03-25	10.8400	10.9400	10.8400	10.9400	+0.923%	4,000	-2.377%
2020-03-20	10.2000	10.8400	10.2000	10.8400	-0.276%	1,301	-1.476%
2020-03-13	10.5000	10.8700	10.5000	10.8700	-0.458%	1,095,110	-1.748%
2020-02-28	10.9200	10.9200	10.9200	10.9200	+0.183%	772	-2.198%
2020-02-27	10.9017	10.9017	10.9000	10.9000	0.000%	9,000	-2.018%
2020-02-26	10.9000	10.9000	10.9000	10.9000	-0.183%	1,000	-2.018%
2020-02-07	10.9200	10.9200	10.9200	10.9200	-0.456%	2,000	-2.198%
2020-01-13	10.8700	10.9700	10.8700	10.9700	+0.997%	1,100	-2.644%
2020-01-08	10.8400	10.8617	10.8400	10.8617	-0.757%	200	-1.673%
2020-01-02	10.9445	10.9445	10.9445	10.9445	+0.871%	2,400	-2.417%
2019-12-20	10.8500	10.8500	10.8500	10.8500	-0.913%	100	-1.567%
2019-12-18	10.8500	10.9500	10.8500	10.9500	+0.551%	7,802	-2.466%
2019-12-11	10.8900	10.8900	10.8900	10.8900	-0.229%	100,000	-1.928%
2019-12-10	10.8800	10.9150	10.8800	10.9150	+0.599%	1,100	-2.153%
2019-12-06	10.8000	10.9000	10.8000	10.8500	+0.370%	218,890	-1.567%
2019-12-05	10.8000	10.8100	10.7500	10.8100	+0.371%	5,087	-1.203%
2019-12-04	10.7700	10.7700	10.7700	10.7700	0.000%	468	-0.836%
2019-12-02	10.7700	10.7700	10.7700	10.7700	-0.093%	446	-0.836%
2019-11-29	10.7800	10.7800	10.7800	10.7800	+0.093%	4,010	-0.928%
2019-11-26	10.7700	10.7700	10.7700	10.7700	+1.127%	101	-0.836%
2019-11-19	10.6600	10.6700	10.6500	10.6500	+0.282%	12,876	+0.282%
2019-11-11	10.6200	10.6400	10.6200	10.6200	+0.189%	10,857	+0.565%
2019-11-08	10.6300	10.6300	10.6000	10.6000	-0.188%	35,533	+0.755%
2019-11-07	10.6300	10.6300	10.6200	10.6200	-0.282%	3,132	+0.565%
2019-10-31	10.6500	10.6500	10.6500	10.6500	-0.467%	1,600	+0.282%
2019-10-28	10.6500	10.7000	10.6000	10.7000	0.000%	1,727	-0.187%
2019-10-25	10.7000	10.7000	10.7000	10.7000	0.000%	100	-0.187%
2019-10-23	10.7000	10.7000	10.7000	10.7000	-4.973%	250	-0.187%
2019-10-22	11.4900	11.4900	10.7000	11.2600	+5.728%	635	-5.151%
2019-10-17	10.6000	10.6500	10.6000	10.6500	+0.282%	5,658	+0.282%
2019-10-16	10.6200	10.6200	10.6200	10.6200	-0.094%	100	+0.565%
2019-10-14	10.6300	10.6300	10.6300	10.6300	-0.047%	100	+0.470%
2019-10-11	10.6350	10.6350	10.6350	10.6350	-0.141%	2,700	+0.423%
2019-10-10	10.6500	10.6500	10.6500	10.6500	0.000%	25,100	+0.282%
2019-10-08	10.6000	10.6500	10.6000	10.6500	+0.472%	27,608	+0.282%
2019-10-04	10.6000	10.6100	10.5713	10.6000	0.000%	178,964	+0.755%
2019-10-03	10.6000	10.6000	10.6000	10.6000	+0.096%	25,000	+0.755%
2019-09-30	10.5800	10.5900	10.5800	10.5898	+0.093%	2,914	+0.852%
2019-09-25	10.5800	10.5800	10.5800	10.5800	-0.657%	301,100	+0.945%
2019-09-24	10.6500	10.6500	10.6500	10.6500	+1.095%	1,048	+0.282%
2019-09-18	10.5346	10.5346	10.5346	10.5346	+0.198%	1,000	+1.380%
2019-09-17	10.5138	10.5138	10.5138	10.5138	-0.154%	2,500	+1.581%
2019-09-16	10.5300	10.5300	10.5300	10.5300	-0.284%	250	+1.425%
2019-09-06	10.5600	10.5600	10.5600	10.5600	+0.763%	100,000	+1.136%
2019-09-04	10.4600	10.4800	10.4600	10.4800	+0.191%	200	+1.908%
2019-09-03	10.4600	10.4600	10.4600	10.4600	-0.570%	100	+2.103%
2019-08-30	10.5300	10.5300	10.5200	10.5200	-0.095%	9,267	+1.521%
2019-08-27	10.5000	10.5750	10.4900	10.5300	+0.477%	223,367	+1.425%
2019-08-26	10.4400	10.5000	10.4400	10.4800	-0.190%	329,935	+1.908%
2019-08-23	10.4200	10.5000	10.4200	10.5000	+0.461%	326,300	+1.714%
2019-08-22	10.4650	10.4650	10.4518	10.4518	-0.459%	300	+2.183%
2019-08-19	10.4900	10.5000	10.4900	10.5000	+0.861%	1,200	+1.714%
2019-08-16	10.4100	10.4104	10.4100	10.4104	-0.474%	600	+2.590%
2019-08-06	10.4600	10.4600	10.4600	10.4600	0.000%	5,300	+2.103%
2019-08-05	10.4600	10.4600	10.4600	10.4600	-0.103%	200	+2.103%
2019-08-02	10.4688	10.4999	10.4688	10.4708	+0.584%	5,000	+1.998%
2019-07-30	10.4100	10.4100	10.4100	10.4100	0.000%	64,000	+2.594%
2019-07-29	10.4200	10.4200	10.4100	10.4100	0.000%	49,400	+2.594%
2019-07-25	10.4100	10.6000	10.4100	10.4100	0.000%	2,100	+2.594%
2019-07-24	10.4200	10.4500	10.3900	10.4100	+0.431%	13,438	+2.594%
2019-07-18	10.4900	10.5000	10.3653	10.3653	-0.334%	3,700	+3.036%
2019-07-16	10.4000	10.4000	10.4000	10.4000	+0.289%	200	+2.692%
2019-07-12	10.3700	10.3700	10.3700	10.3700	-1.238%	500	+2.989%
2019-07-05	10.3500	10.5000	10.3500	10.5000	+1.449%	1,800	+1.714%
2019-07-02	10.3500	10.3500	10.3500	10.3500	-0.007%	1,900	+3.188%
2019-07-01	10.3500	10.3507	10.3500	10.3507	+0.007%	200	+3.181%
2019-06-21	10.3700	10.3700	10.3500	10.3500	-0.481%	3,500	+3.188%
2019-06-19	10.4000	10.4000	10.4000	10.4000	0.000%	1,500	+2.692%
2019-06-10	10.4000	10.4000	10.4000	10.4000	-0.272%	700	+2.692%
2019-06-04	10.3500	10.4900	10.3500	10.4284	-0.682%	7,906	+2.413%
2019-06-03	10.5000	10.5000	10.5000	10.5000	0.000%	4,413	+1.714%
2019-05-31	10.4000	11.4000	10.4000	10.5000	+1.447%	55,895	+1.714%
2019-05-28	10.3578	10.3578	10.3500	10.3502	-0.191%	600	+3.186%
2019-05-24	10.3700	10.3700	10.3700	10.3700	+0.133%	1,023	+2.989%
2019-05-20	10.3562	10.3562	10.3562	10.3562	-0.098%	200	+3.127%
2019-05-17	10.3500	10.3664	10.3500	10.3664	+0.062%	1,800	+3.025%
2019-05-15	10.3450	10.3600	10.3450	10.3600	+0.326%	4,291	+3.089%
2019-05-14	10.3000	10.3700	10.3000	10.3263	-0.229%	167,758	+3.425%
2019-05-10	10.3700	10.3700	10.3500	10.3500	+0.485%	25,460	+3.188%
2019-05-09	10.3000	10.3000	10.3000	10.3000	-0.194%	1,422	+3.689%
2019-05-07	10.3500	10.3800	10.3000	10.3200	+0.194%	37,202	+3.488%
2019-05-06	10.3500	10.3500	10.3000	10.3000	0.000%	2,100	+3.689%
2019-05-02	10.3200	10.3200	10.3000	10.3000	-0.097%	5,099	+3.689%
2019-05-01	10.3200	10.3200	10.3100	10.3100	-0.242%	3,500	+3.589%
2019-04-30	10.3000	10.3350	10.3000	10.3350	+0.340%	6,100	+3.338%
2019-04-29	10.2800	10.3000	10.2800	10.3000	-0.483%	3,501	+3.689%
2019-04-25	10.2700	10.3500	10.2700	10.3500	+0.976%	33,560	+3.188%
2019-04-24	10.2500	10.2700	10.2500	10.2500	-0.103%	4,500	+4.195%
2019-04-23	10.2461	10.2606	10.2461	10.2606	+0.201%	1,100	+4.087%
2019-04-22	10.2400	10.2400	10.2400	10.2400	0.000%	3,300	+4.297%
2019-04-17	10.2400	10.2550	10.2400	10.2400	+0.390%	16,200	+4.297%
2019-04-16	10.2000	10.2002	10.2000	10.2002	-0.486%	2,000	+4.704%
2019-04-12	10.2500	10.2500	10.2500	10.2500	+0.294%	10,000	+4.195%
2019-04-09	10.2200	10.2200	10.2200	10.2200	-0.098%	4,100	+4.501%
2019-04-05	10.2300	10.2300	10.2300	10.2300	+0.196%	6,926	+4.399%
2019-04-04	10.1500	10.2300	10.1500	10.2100	+0.098%	102,300	+4.603%
2019-04-03	10.2000	10.2187	10.2000	10.2000	0.000%	36,700	+4.706%
2019-03-29	10.2000	10.2000	10.2000	10.2000	+0.394%	103,200	+4.706%
2019-03-28	10.2000	10.2000	10.1600	10.1600	-0.392%	5,134	+5.118%
2019-03-25	10.2000	10.2000	10.2000	10.2000	0.000%	1,900	+4.706%
2019-03-21	10.1600	10.2000	10.1600	10.2000	+0.293%	4,236	+4.706%
2019-03-20	10.1702	10.1702	10.1702	10.1702	-0.107%	100	+5.013%
2019-03-19	10.1800	10.1825	10.1800	10.1811	-0.381%	5,144	+4.900%
2019-03-18	10.2200	10.2200	10.2200	10.2200	+0.492%	10,000	+4.501%
2019-03-12	10.1800	10.1800	10.1700	10.1700	-0.098%	1,200	+5.015%
2019-03-07	10.1700	10.1800	10.1700	10.1800	+0.296%	150,300	+4.912%
2019-03-05	10.1500	10.1500	10.1500	10.1500	0.000%	196	+5.222%
2019-03-01	10.1700	10.1900	10.1500	10.1500	-0.393%	26,236	+5.222%
2019-02-28	10.1500	10.1900	10.1500	10.1900	+0.295%	1,000	+4.809%
2019-02-27	10.1600	10.1600	10.1600	10.1600	-0.098%	3,000	+5.118%
2019-02-26	10.1700	10.1700	10.1700	10.1700	0.000%	1,800	+5.015%
2019-02-25	10.1800	10.1800	10.1700	10.1700	0.000%	10,000	+5.015%
2019-02-22	10.1700	10.1700	10.1700	10.1700	0.000%	1,600	+5.015%
2019-02-21	10.1500	10.1700	10.1500	10.1700	+0.296%	300,346	+5.015%
2019-02-20	10.1500	10.1500	10.1400	10.1400	-0.099%	88,100	+5.325%
2019-02-19	10.1400	10.2200	10.1400	10.1500	-0.685%	46,646	+5.222%
2019-02-15	10.2200	10.2200	10.2200	10.2200	+0.492%	431	+4.501%
2019-02-14	10.1500	10.2000	10.1500	10.1700	+0.395%	204,600	+5.015%
2019-02-13	10.1301	10.1301	10.1300	10.1300	-0.099%	2,000	+5.429%
2019-02-12	10.1500	10.1700	10.1000	10.1400	-0.295%	33,294	+5.325%
2019-02-11	10.1700	10.1700	10.1700	10.1700	0.000%	1,250	+5.015%
2019-02-08	10.1400	10.1700	10.1400	10.1700	-0.098%	3,100	+5.015%
2019-02-05	10.1800	10.1800	10.1500	10.1800	+0.296%	112,600	+4.912%
2019-02-04	10.1500	10.1500	10.1500	10.1500	0.000%	450	+5.222%
2019-02-01	10.1400	10.1500	10.1200	10.1500	+0.296%	70,916	+5.222%
2019-01-31	10.0500	10.1600	10.0500	10.1200	+0.198%	58,700	+5.534%
2019-01-30	10.0800	10.1100	10.0610	10.1000	+0.398%	170,576	+5.743%
2019-01-29	10.0600	10.0800	10.0010	10.0600	0.000%	19,500	+6.163%
2019-01-28	10.0800	10.0900	10.0500	10.0600	-0.297%	128,300	+6.163%
2019-01-24	10.0800	10.1100	10.0800	10.0900	0.000%	82,600	+5.847%
2019-01-23	10.1000	10.1000	10.0700	10.0900	-0.109%	10,600	+5.847%
2019-01-22	10.1125	10.1125	10.0801	10.1010	+0.109%	20,222	+5.732%
2019-01-18	10.0900	10.0950	10.0900	10.0900	0.000%	198,000	+5.847%
2019-01-17	10.0100	10.0927	10.0100	10.0900	+0.398%	26,468	+5.847%
2019-01-16	10.0310	10.0500	10.0310	10.0500	-0.099%	282	+6.269%
2019-01-15	10.0100	10.0700	10.0100	10.0600	-0.099%	9,950	+6.163%
2019-01-14	10.0700	10.0700	10.0700	10.0700	+0.099%	23,201	+6.058%
2019-01-11	10.0600	10.0600	10.0600	10.0600	-0.099%	1,000	+6.163%
2019-01-08	10.0500	10.0700	10.0500	10.0700	+0.399%	1,100	+6.058%
2019-01-04	10.0160	10.0356	10.0160	10.0300	-0.006%	4,200	+6.481%
2019-01-03	10.0200	10.0306	10.0200	10.0306	+0.091%	36,379	+6.474%
2019-01-02	10.0000	10.0300	10.0000	10.0215	+0.215%	6,450	+6.571%
2018-12-31	10.0100	10.0100	10.0000	10.0000	0.000%	198,600	+6.800%
2018-12-26	10.0100	10.0100	10.0000	10.0000	-0.010%	100,002	+6.800%
2018-12-24	10.0200	10.0200	10.0010	10.0010	+0.010%	1,000	+6.789%
2018-12-21	10.0400	10.0400	10.0000	10.0000	0.000%	72,987	+6.800%
2018-12-20	10.0100	10.0100	10.0000	10.0000	-0.397%	126,313	+6.800%
2018-12-19	10.0395	10.0400	10.0395	10.0399	+0.099%	3,100	+6.376%
2018-12-18	10.0000	10.0300	10.0000	10.0300	+0.300%	4,601	+6.481%
2018-12-17	10.0300	10.0300	10.0000	10.0000	0.000%	130,434	+6.800%
2018-12-14	10.0001	10.0100	10.0000	10.0000	-0.100%	223,559	+6.800%
2018-12-13	10.0000	10.0300	10.0000	10.0100	0.000%	1,753,655	+6.693%

.dark-mode .lxqHq0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lxqHq0{ color: #333333; background-color: white; border: 2px solid #333333; }CFFAUCF Finance Acquisition Corp. Unitstock NASDAQ

CFFAU
CF Finance Acquisition Corp. Unit
stock NASDAQ