Dark

CPFH
CAPITAL FINANCIAL HLD INC
stock OTC

Inactive

Dec 4, 2020

175.00USD-0.574%(-1.01)2

Pre-market

0.00USD-100.000%(-176.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-04	175.0000	175.0000	175.0000	175.0000	-0.574%	2	0.000%
2020-09-28	176.0100	176.0100	176.0100	176.0100	+0.006%	1	-0.574%
2020-09-14	176.0000	176.0000	176.0000	176.0000	0.000%	1	-0.568%
2020-09-11	176.0000	176.0000	176.0000	176.0000	-36.691%	73	-0.568%
2020-09-02	278.0000	278.0000	176.0000	278.0000	0.000%	4	-37.050%
2020-09-01	278.0000	278.0000	278.0000	278.0000	-30.500%	6	-37.050%
2020-06-05	400.0000	400.0000	400.0000	400.0000	-16.143%	2	-56.250%
2020-06-04	477.0000	477.0000	477.0000	477.0000	+0.210%	1	-63.312%
2020-06-03	476.0000	476.0000	340.0000	476.0000	+0.211%	2	-63.235%
2020-03-23	475.0000	475.0000	475.0000	475.0000	-36.667%	1	-63.158%
2020-03-20	775.0000	775.0000	500.0000	750.0000	-16.758%	4	-76.667%
2020-01-14	900.9900	900.9900	900.9900	900.9900	-0.006%	1	-80.577%
2019-12-31	901.0400	901.0400	901.0400	901.0400	+0.006%	1	-80.578%
2019-11-14	900.9900	900.9900	900.9900	900.9900	0.000%	15	-80.577%
2019-11-08	900.9900	900.9900	900.9900	900.9900	+0.110%	5	-80.577%
2019-04-11	900.0000	900.0000	900.0000	900.0000	+2.857%	6	-80.556%
2019-04-02	875.0000	875.0000	875.0000	875.0000	0.000%	1	-80.000%
2019-03-27	875.0000	875.0000	875.0000	875.0000	-2.772%	1	-80.000%
2019-03-22	899.9500	899.9500	899.9500	899.9500	-0.006%	1	-80.554%
2019-03-11	900.0000	900.0000	900.0000	900.0000	0.000%	1	-80.556%
2019-03-04	900.0000	900.0000	900.0000	900.0000	-10.000%	3	-80.556%
2019-02-27	1,000.0000	1,000.0000	1,000.0000	1,000.0000	-1.961%	1	-82.500%
2019-02-14	1,020.0000	1,020.0000	1,020.0000	1,020.0000	-2.857%	8	-82.843%
2019-02-13	1,050.0000	1,050.0000	1,050.0000	1,050.0000	-12.496%	3	-83.333%
2019-02-04	1,199.9500	1,199.9500	1,199.9500	1,199.9500	-6.981%	1	-85.416%
2018-12-13	1,290.0000	1,290.0000	1,290.0000	1,290.0000	-0.769%	2	-86.434%
2018-12-11	1,300.0000	1,300.0000	1,300.0000	1,300.0000	0.000%	6	-86.538%
2018-12-10	1,300.0000	1,300.0000	1,300.0000	1,300.0000	+4.000%	10	-86.538%
2018-12-06	1,250.0000	1,250.0000	1,250.0000	1,250.0000	0.000%	5	-86.000%
2018-11-20	1,250.0000	1,250.0000	1,250.0000	1,250.0000	-3.846%	1	-86.000%
2018-09-21	1,300.0000	1,300.0000	1,300.0000	1,300.0000	+8.333%	2	-86.538%
2018-09-20	1,200.0000	1,200.0000	1,200.0000	1,200.0000	0.000%	5	-85.417%
2018-09-14	1,200.0000	1,200.0000	1,200.0000	1,200.0000	-7.692%	2	-85.417%
2018-09-05	1,300.0000	1,300.0000	1,300.0000	1,300.0000	+8.333%	2	-86.538%
2018-08-31	1,200.0000	1,200.0000	1,200.0000	1,200.0000	-7.692%	5	-85.417%
2018-08-14	1,300.0000	1,300.0000	1,300.0000	1,300.0000	+26.829%	2	-86.538%
2018-05-25	1,025.0000	1,025.0000	1,025.0000	1,025.0000	-6.818%	8	-82.927%
2018-05-18	1,100.0000	1,100.0000	1,100.0000	1,100.0000	-4.348%	1	-84.091%
2018-05-17	1,200.0000	1,200.0000	1,100.0000	1,150.0000	0.000%	18	-84.783%
2018-05-10	1,150.0000	1,150.0000	1,150.0000	1,150.0000	0.000%	5	-84.783%
2018-05-07	1,150.0000	1,150.0000	1,150.0000	1,150.0000	+2.222%	4	-84.783%
2018-05-02	1,125.0000	1,125.0000	1,125.0000	1,125.0000	+2.273%	5	-84.444%
2018-04-16	1,100.0000	1,100.0000	1,100.0000	1,100.0000	0.000%	1	-84.091%
2018-03-16	1,100.0000	1,100.0000	1,100.0000	1,100.0000	+10.000%	1	-84.091%
2017-12-21	1,000.0000	1,000.0000	1,000.0000	1,000.0000	-0.005%	3	-82.500%
2017-12-14	1,000.0500	1,000.0500	1,000.0500	1,000.0500	+0.005%	1	-82.501%
2017-12-13	1,000.0000	1,000.0000	1,000.0000	1,000.0000	0.000%	1	-82.500%
2017-09-06	1,000.0000	1,000.0000	1,000.0000	1,000.0000	0.000%	3	-82.500%
2017-09-05	1,000.0000	1,000.0000	1,000.0000	1,000.0000	-45.946%	1	-82.500%
2017-07-19	1,850.0000	1,850.0000	1,850.0000	1,850.0000	+48.000%	7	-90.541%
2017-07-18	1,250.0000	1,250.0000	1,250.0000	1,250.0000	+13.636%	2	-86.000%
2017-07-17	1,200.0000	1,200.0000	1,100.0000	1,100.0000	-12.000%	4	-84.091%
2017-07-13	1,250.0000	1,250.0000	1,250.0000	1,250.0000	-0.001%	1	-86.000%
2017-07-11	1,406.0000	1,406.0000	1,250.0100	1,250.0100	-12.280%	4	-86.000%
2017-06-21	1,425.0000	1,425.0000	1,425.0000	1,425.0000	0.000%	1	-87.719%
2017-06-13	1,425.0000	1,425.0000	1,425.0000	1,425.0000	+1.351%	5	-87.719%
2017-05-08	1,406.0000	1,406.0000	1,406.0000	1,406.0000	0.000%	2	-87.553%
2017-04-25	1,406.0000	1,406.0000	1,406.0000	1,406.0000	0.000%	1	-87.553%
2017-03-14	1,406.0000	1,406.0000	1,406.0000	1,406.0000	+0.064%	2	-87.553%
2016-12-30	1,405.1000	2,350.0000	1,405.1000	1,405.1000	+0.364%	2	-87.545%
2016-10-28	1,550.0000	1,550.0000	1,400.0000	1,400.0000	0.000%	11	-87.500%
2016-10-11	1,400.0000	1,400.0000	1,400.0000	1,400.0000	-30.000%	4	-87.500%
2016-07-14	2,000.0000	2,000.0000	2,000.0000	2,000.0000	+11.111%	2	-91.250%
2016-07-13	1,800.0000	1,800.0000	1,800.0000	1,800.0000	+12.500%	1	-90.278%
2016-06-20	1,800.0000	1,800.0000	1,600.0000	1,600.0000	-20.000%	2	-89.063%
2016-06-17	2,000.0000	2,000.0000	2,000.0000	2,000.0000	-4.762%	1	-91.250%
2016-06-13	2,100.0000	2,100.0000	2,100.0000	2,100.0000	-2.326%	3	-91.667%
2016-06-10	2,150.0000	2,150.0000	2,150.0000	2,150.0000	0.000%	1	-91.860%
2016-06-07	2,150.0000	2,150.0000	2,150.0000	2,150.0000	-8.511%	2	-91.860%
2016-04-13	2,300.0000	2,350.0000	2,300.0000	2,350.0000	0.000%	5	-92.553%
2016-04-12	2,350.0000	2,350.0000	2,350.0000	2,350.0000	+6.818%	1	-92.553%
2016-03-24	2,200.0000	2,200.0000	2,200.0000	2,200.0000	0.000%	1	-92.045%
2016-03-11	2,200.0000	2,200.0000	2,200.0000	2,200.0000	-12.000%	1	-92.045%
2016-02-23	2,500.0000	2,500.0000	2,500.0000	2,500.0000	+28.205%	1	-93.000%
2016-02-22	1,950.0000	1,950.0000	1,950.0000	1,950.0000	+11.429%	1	-91.026%
2016-01-26	1,750.0000	1,750.0000	1,750.0000	1,750.0000	-4.110%	1	-90.000%
2016-01-25	1,825.0000	1,825.0000	1,825.0000	1,825.0000	+14.063%	1	-90.411%
2016-01-08	1,600.0000	1,600.0000	1,600.0000	1,600.0000	+87.135%	1	-89.063%
2015-12-23	855.0000	855.0000	855.0000	855.0000	-46.563%	1	-79.532%
2015-12-11	1,600.0000	1,600.0000	1,600.0000	1,600.0000	-3.030%	1	-89.063%
2015-12-10	1,650.0000	1,650.0000	1,650.0000	1,650.0000	+106.250%	1	-89.394%
2015-11-05	800.0000	800.0000	800.0000	800.0000	-65.957%	1	-78.125%
2015-09-22	2,350.0000	2,350.0000	2,350.0000	2,350.0000	0.000%	3	-92.553%
2015-09-16	2,350.0000	2,350.0000	2,350.0000	2,350.0000	+46.875%	3	-92.553%
2015-07-17	1,600.0000	1,600.0000	1,600.0000	1,600.0000	-31.915%	1	-89.063%
2015-06-30	2,350.0000	2,350.0000	2,350.0000	2,350.0000	+2.174%	1	-92.553%
2015-06-09	2,300.0000	2,300.0000	2,300.0000	2,300.0000	+84.000%	1	-92.391%
2014-12-09	1,250.0000	1,250.0000	1,250.0000	1,250.0000	-10.714%	16	-86.000%
2014-12-04	1,400.0000	1,400.0000	1,400.0000	1,400.0000	-24.119%	2	-87.500%
2014-06-23	1,845.0000	1,845.0000	1,845.0000	1,845.0000	+1.096%	1	-90.515%
2014-05-23	1,825.0000	1,825.0000	1,825.0000	1,825.0000	0.000%	1	-90.411%
2014-05-20	1,825.0000	1,825.0000	1,825.0000	1,825.0000	0.000%	5	-90.411%
2014-05-12	1,825.0000	1,825.0000	1,825.0000	1,825.0000	0.000%	4	-90.411%
2014-05-09	1,825.0000	1,825.0000	1,825.0000	1,825.0000	0.000%	1	-90.411%
2014-05-05	1,825.0000	1,825.0000	1,825.0000	1,825.0000	0.000%	1	-90.411%
2014-05-02	1,825.0000	1,825.0000	1,825.0000	1,825.0000	+1.389%	3	-90.411%
2014-04-29	1,800.0000	1,800.0000	1,800.0000	1,800.0000	0.000%	6	-90.278%
2014-04-28	1,800.0000	1,800.0000	1,800.0000	1,800.0000	0.000%	1	-90.278%
2014-04-25	1,800.0000	1,800.0000	1,800.0000	1,800.0000	-21.739%	1	-90.278%
2014-04-17	2,300.0000	2,300.0000	2,300.0000	2,300.0000	+48.387%	1	-92.391%
2014-04-16	1,550.0000	1,550.0000	1,550.0000	1,550.0000	0.000%	6	-88.710%
2014-04-14	1,550.0000	1,550.0000	1,550.0000	1,550.0000	+19.231%	10	-88.710%
2014-04-08	1,350.0000	1,650.0000	1,300.0000	1,300.0000	0.000%	16	-86.538%
2014-04-07	1,300.0000	1,300.0000	1,300.0000	1,300.0000	-13.333%	1	-86.538%
2014-03-25	1,500.0000	1,500.0000	1,500.0000	1,500.0000	0.000%	13	-88.333%
2014-03-24	1,500.0000	1,500.0000	1,500.0000	1,500.0000	+7.143%	8	-88.333%
2014-03-21	1,400.0000	1,400.0000	1,400.0000	1,400.0000	0.000%	4	-87.500%
2014-03-18	1,450.0000	1,450.0000	875.0000	1,400.0000	-6.667%	19	-87.500%
2014-03-17	1,150.0000	1,500.0000	1,150.0000	1,500.0000	+30.435%	14	-88.333%
2014-03-05	1,150.0000	1,150.0000	1,150.0000	1,150.0000	-4.167%	3	-84.783%
2014-02-28	1,250.0000	1,250.0000	1,200.0000	1,200.0000	+64.384%	12	-85.417%
2014-02-24	730.0000	730.0000	730.0000	730.0000	-10.154%	1	-76.027%
2014-02-13	812.5000	812.5000	812.5000	812.5000	-7.143%	2	-78.462%
2014-01-17	730.0000	875.0000	730.0000	875.0000	-2.235%	3	-80.000%
2014-01-14	895.0000	895.0000	895.0000	895.0000	-0.334%	3	-80.447%
2014-01-03	690.0000	898.0000	690.0000	898.0000	+50.924%	5	-80.512%
2014-01-02	595.0000	595.0000	595.0000	595.0000	-17.931%	6	-70.588%
2013-12-31	650.0000	725.0000	590.0000	725.0000	-27.500%	39	-75.862%
2013-12-26	1,000.0000	1,000.0000	1,000.0000	1,000.0000	-8.509%	1	-82.500%
2013-12-16	1,093.0000	1,093.0000	1,093.0000	1,093.0000	+18.804%	7	-83.989%
2013-08-13	920.0000	1,900.0000	920.0000	920.0000	-34.286%	1	-80.978%
2013-07-03	1,400.0000	1,400.0000	1,400.0000	1,400.0000	+11.111%	1	-87.500%
2013-06-27	1,260.0000	1,260.0000	1,260.0000	1,260.0000	-6.667%	1	-86.111%
2013-06-24	1,260.0000	1,350.0000	1,260.0000	1,350.0000	0.000%	1	-87.037%
2013-06-21	1,350.0000	1,350.0000	1,350.0000	1,350.0000	+3.846%	2	-87.037%
2013-06-20	1,400.0000	1,400.0000	1,300.0000	1,300.0000	-7.143%	2	-86.538%
2013-06-19	1,500.0000	2,000.0000	1,400.0000	1,400.0000	0.000%	111	-87.500%
2013-06-18	1,300.0000	1,400.0000	1,300.0000	1,400.0000	+7.692%	1	-87.500%
2013-06-17	1,300.0000	1,300.0000	1,300.0000	1,300.0000	+8.333%	1	-86.538%
2013-06-07	1,000.0000	1,200.0000	1,000.0000	1,200.0000	-14.286%	2	-85.417%
2013-05-29	1,500.0000	1,500.0000	1,400.0000	1,400.0000	0.000%	3	-87.500%
2013-05-24	1,000.0000	1,400.0000	1,000.0000	1,400.0000	+55.556%	1	-87.500%
2013-05-17	900.0000	900.0000	900.0000	900.0000	+28.571%	1	-80.556%
2013-04-26	900.0000	900.0000	700.0000	700.0000	-30.000%	1	-75.000%
2013-04-24	900.0000	1,000.0000	900.0000	1,000.0000	+28.205%	1	-82.500%
2013-03-25	780.0000	780.0000	780.0000	780.0000	+4.000%	1	-77.564%
2013-03-22	750.0000	750.0000	750.0000	750.0000	+15.385%	3	-76.667%
2013-03-20	650.0000	650.0000	650.0000	650.0000	+4.839%	1	-73.077%
2013-02-26	620.0000	620.0000	620.0000	620.0000	-11.429%	1	-71.774%
2013-02-08	747.0000	747.0000	700.0000	700.0000	+16.667%	1	-75.000%
2013-01-28	600.0000	600.0000	600.0000	600.0000	0.000%	5	-70.833%
2013-01-24	530.0000	600.0000	530.0000	600.0000	-15.612%	11	-70.833%
2012-12-26	711.0000	711.0000	711.0000	711.0000	+9.385%	13	-75.387%
2012-12-20	650.0000	700.0000	650.0000	650.0000	-13.333%	6	-73.077%
2012-12-10	750.0000	750.0000	750.0000	750.0000	0.000%	3	-76.667%
2012-12-07	750.0000	750.0000	750.0000	750.0000	0.000%	5	-76.667%
2012-12-03	750.0000	750.0000	750.0000	750.0000	+4.167%	2	-76.667%
2012-11-29	720.0000	720.0000	720.0000	720.0000	+38.462%	5	-75.694%
2012-10-31	520.0000	520.0000	520.0000	520.0000	+15.556%	4	-66.346%
2012-10-26	450.0000	450.0000	450.0000	450.0000	-30.769%	3	-61.111%
2012-10-19	650.0000	650.0000	650.0000	650.0000	+6.557%	1	-73.077%
2012-10-11	610.0000	610.0000	610.0000	610.0000	-12.857%	2	-71.311%
2012-09-17	700.0000	700.0000	700.0000	700.0000	0.000%	2	-75.000%
2012-09-13	600.0000	700.0000	600.0000	700.0000	+18.644%	13	-75.000%
2012-09-12	650.0000	650.0000	570.0000	590.0000	+1.724%	12	-70.339%
2012-08-07	580.0000	580.0000	580.0000	580.0000	0.000%	2	-69.828%
2012-08-01	580.0000	580.0000	580.0000	580.0000	+5.455%	1	-69.828%
2012-07-05	550.0000	550.0000	550.0000	550.0000	0.000%	1	-68.182%
2012-06-14	550.0000	550.0000	550.0000	550.0000	+10.000%	1	-68.182%
2012-06-08	500.0000	500.0000	500.0000	500.0000	-7.407%	2	-65.000%
2012-05-15	540.0000	540.0000	540.0000	540.0000	+5.882%	1	-67.593%
2012-04-13	510.0000	510.0000	510.0000	510.0000	-8.929%	1	-65.686%
2012-04-09	560.0000	560.0000	560.0000	560.0000	0.000%	2	-68.750%
2012-04-03	560.0000	560.0000	560.0000	560.0000	0.000%	1	-68.750%
2012-03-30	560.0000	560.0000	560.0000	560.0000	+21.739%	2	-68.750%
2012-03-28	390.0000	460.0000	390.0000	460.0000	+17.949%	2	-61.957%
2012-03-27	400.0000	400.0000	390.0000	390.0000	-2.500%	11	-55.128%
2012-03-26	520.0000	520.0000	400.0000	400.0000	-23.077%	16	-56.250%
2012-03-23	520.0000	520.0000	520.0000	520.0000	-14.754%	3	-66.346%
2012-03-12	610.0000	610.0000	610.0000	610.0000	0.000%	1	-71.311%
2012-03-09	610.0000	610.0000	610.0000	610.0000	-3.175%	11	-71.311%
2012-03-08	650.0000	650.0000	630.0000	630.0000	-10.000%	30	-72.222%
2012-02-03	700.0000	700.0000	700.0000	700.0000	+11.111%	1	-75.000%
2012-01-31	630.0000	630.0000	630.0000	630.0000	-3.077%	3	-72.222%
2012-01-25	650.0000	650.0000	650.0000	650.0000	-7.143%	2	-73.077%
2012-01-23	700.0000	700.0000	700.0000	700.0000	+16.667%	10	-75.000%
2012-01-18	600.0000	600.0000	600.0000	600.0000	+7.143%	1	-70.833%
2012-01-12	560.0000	560.0000	560.0000	560.0000	+5.660%	1	-68.750%
2012-01-11	675.0000	675.0000	530.0000	530.0000	-11.667%	22	-66.981%
2012-01-03	600.0000	600.0000	600.0000	600.0000	-7.692%	3	-70.833%
2011-12-30	500.0000	750.0000	500.0000	650.0000	+44.444%	15	-73.077%
2011-12-29	450.0000	450.0000	450.0000	450.0000	+4.651%	1	-61.111%
2011-12-27	430.0000	430.0000	430.0000	430.0000	-15.686%	1	-59.302%
2011-12-23	510.0000	510.0000	510.0000	510.0000	+18.605%	7	-65.686%
2011-12-19	430.0000	430.0000	430.0000	430.0000	-14.000%	1	-59.302%
2011-12-16	500.0000	500.0000	500.0000	500.0000	+6.383%	1	-65.000%
2011-12-05	470.0000	470.0000	470.0000	470.0000	+17.500%	1	-62.766%
2011-12-02	400.0000	400.0000	400.0000	400.0000	0.000%	4	-56.250%
2011-12-01	420.0000	500.0000	400.0000	400.0000	-20.000%	8	-56.250%
2011-11-15	500.0000	500.0000	500.0000	500.0000	0.000%	1	-65.000%
2011-11-14	410.0000	500.0000	320.0000	500.0000	-16.667%	6	-65.000%
2011-11-10	600.0000	600.0000	600.0000	600.0000	+20.000%	1	-70.833%
2011-11-09	500.0000	500.0000	500.0000	500.0000	-27.536%	2	-65.000%
2011-11-04	690.0000	690.0000	690.0000	690.0000	+38.000%	2	-74.638%
2011-11-01	450.0000	510.0000	450.0000	500.0000	0.000%	9	-65.000%
2011-10-12	500.0000	500.0000	500.0000	500.0000	0.000%	1	-65.000%
2011-10-04	500.0000	500.0000	500.0000	500.0000	-16.667%	1	-65.000%
2011-10-03	600.0000	600.0000	600.0000	600.0000	-14.286%	2	-70.833%
2011-09-20	700.0000	700.0000	700.0000	700.0000	0.000%	2	-75.000%
2011-09-15	700.0000	700.0000	700.0000	700.0000	-12.500%	1	-75.000%
2011-09-09	700.0000	900.0000	700.0000	800.0000	0.000%	8	-78.125%
2011-09-08	610.0000	900.0000	610.0000	800.0000	+60.000%	20	-78.125%
2011-09-02	800.0000	800.0000	500.0000	500.0000	-28.571%	7	-65.000%
2011-08-16	700.0000	700.0000	410.0000	700.0000	+75.000%	7	-75.000%
2011-08-11	500.0000	500.0000	400.0000	400.0000	-2.439%	2	-56.250%
2011-08-01	700.0000	700.0000	410.0000	410.0000	+2.500%	1	-57.317%
2011-07-11	600.0000	600.0000	400.0000	400.0000	0.000%	3	-56.250%
2011-06-22	400.0000	400.0000	400.0000	400.0000	-42.857%	1	-56.250%
2011-06-03	700.0000	700.0000	700.0000	700.0000	+40.000%	1	-75.000%
2011-05-27	600.0000	600.0000	500.0000	500.0000	-28.571%	2	-65.000%
2011-05-26	700.0000	700.0000	700.0000	700.0000	0.000%	1	-75.000%
2011-05-16	700.0000	700.0000	700.0000	700.0000	0.000%	2	-75.000%
2011-04-29	700.0000	700.0000	700.0000	700.0000	0.000%	6	-75.000%
2011-04-12	600.0000	700.0000	600.0000	700.0000	0.000%	6	-75.000%
2011-03-31	700.0000	700.0000	700.0000	700.0000	-12.500%	3	-75.000%
2011-03-21	800.0000	800.0000	800.0000	800.0000	+60.000%	1	-78.125%
2011-03-16	700.0000	700.0000	500.0000	500.0000	-50.000%	4	-65.000%
2011-03-14	900.0000	1,000.0000	900.0000	1,000.0000	0.000%	3	-82.500%
2011-03-11	1,000.0000	1,000.0000	1,000.0000	1,000.0000	0.000%	11	-82.500%
2011-03-10	1,000.0000	1,000.0000	1,000.0000	1,000.0000	+66.667%	3	-82.500%
2011-03-07	600.0000	600.0000	600.0000	600.0000	-40.000%	1	-70.833%
2011-03-01	1,000.0000	1,000.0000	1,000.0000	1,000.0000	-9.091%	1	-82.500%
2011-02-10	1,000.0000	1,100.0000	1,000.0000	1,100.0000	+37.500%	2	-84.091%
2011-02-09	1,000.0000	1,000.0000	800.0000	800.0000	-20.000%	3	-78.125%
2011-02-08	1,000.0000	1,000.0000	800.0000	1,000.0000	-16.667%	3	-82.500%
2011-02-02	1,000.0000	1,200.0000	1,000.0000	1,200.0000	+20.000%	7	-85.417%
2011-01-28	900.0000	1,000.0000	900.0000	1,000.0000	0.000%	1	-82.500%
2011-01-25	1,000.0000	1,000.0000	1,000.0000	1,000.0000	0.000%	2	-82.500%
2011-01-24	1,000.0000	1,000.0000	1,000.0000	1,000.0000	+25.000%	2	-82.500%
2011-01-21	800.0000	800.0000	800.0000	800.0000	-11.111%	1	-78.125%
2011-01-14	900.0000	900.0000	900.0000	900.0000	+24.138%	1	-80.556%
2010-12-31	725.0000	725.0000	725.0000	725.0000	0.000%	1	-75.862%
2010-12-28	700.0000	725.0000	700.0000	725.0000	+3.571%	1	-75.862%
2010-12-27	700.0000	700.0000	700.0000	700.0000	-30.000%	3	-75.000%
2010-12-15	1,000.0000	1,000.0000	1,000.0000	1,000.0000	0.000%	2	-82.500%
2010-12-10	1,000.0000	1,000.0000	1,000.0000	1,000.0000	-9.091%	1	-82.500%
2010-11-30	1,100.0000	1,100.0000	1,100.0000	1,100.0000	0.000%	1	-84.091%
2010-11-26	1,100.0000	1,100.0000	1,100.0000	1,100.0000	0.000%	2	-84.091%
2010-11-19	1,100.0000	1,100.0000	1,100.0000	1,100.0000	0.000%	1	-84.091%
2010-11-18	1,100.0000	1,100.0000	1,100.0000	1,100.0000	+103.704%	1	-84.091%
2010-11-16	540.0000	540.0000	540.0000	540.0000	-58.462%	1	-67.593%
2010-11-15	1,300.0000	1,300.0000	1,300.0000	1,300.0000	0.000%	1	-86.538%
2010-11-12	1,300.0000	1,300.0000	1,300.0000	1,300.0000	+18.182%	2	-86.538%
2010-11-11	1,100.0000	1,100.0000	1,100.0000	1,100.0000	+22.222%	1	-84.091%
2010-11-09	900.0000	900.0000	900.0000	900.0000	+66.667%	2	-80.556%
2010-11-05	900.0000	900.0000	540.0000	540.0000	-40.000%	2	-67.593%
2010-10-25	900.0000	900.0000	900.0000	900.0000	-18.182%	1	-80.556%
2010-10-07	1,100.0000	1,100.0000	1,100.0000	1,100.0000	-15.385%	1	-84.091%
2010-09-23	1,000.0000	1,300.0000	1,000.0000	1,300.0000	+30.000%	2	-86.538%
2010-09-20	1,000.0000	1,000.0000	1,000.0000	1,000.0000	-9.091%	1	-82.500%
2010-09-02	1,000.0000	1,100.0000	1,000.0000	1,100.0000	+22.222%	1	-84.091%
2010-09-01	900.0000	900.0000	900.0000	900.0000	-10.000%	2	-80.556%
2010-08-31	900.0000	1,100.0000	500.0000	1,000.0000	-9.091%	5	-82.500%
2010-08-30	1,100.0000	1,100.0000	1,100.0000	1,100.0000	0.000%	1	-84.091%
2010-08-27	1,100.0000	1,100.0000	1,100.0000	1,100.0000	-15.385%	2	-84.091%
2010-08-23	1,300.0000	1,300.0000	1,300.0000	1,300.0000	0.000%	1	-86.538%
2010-08-20	1,400.0000	1,400.0000	1,200.0000	1,300.0000	+8.333%	2	-86.538%
2010-08-19	1,400.0000	1,400.0000	1,200.0000	1,200.0000	-20.000%	5	-85.417%
2010-08-18	1,600.0000	1,600.0000	1,500.0000	1,500.0000	-11.765%	2	-88.333%
2010-08-16	1,700.0000	1,700.0000	1,500.0000	1,700.0000	+13.333%	2	-89.706%
2010-08-10	1,700.0000	1,700.0000	1,500.0000	1,500.0000	-25.000%	1	-88.333%
2010-08-04	1,900.0000	2,000.0000	1,800.0000	2,000.0000	+17.647%	2	-91.250%
2010-07-28	1,700.0000	1,700.0000	1,700.0000	1,700.0000	0.000%	2	-89.706%
2010-07-26	1,800.0000	1,800.0000	1,700.0000	1,700.0000	+13.333%	1	-89.706%
2010-07-15	1,500.0000	1,500.0000	1,500.0000	1,500.0000	0.000%	1	-88.333%
2010-07-13	1,500.0000	1,500.0000	1,500.0000	1,500.0000	0.000%	1	-88.333%
2010-07-12	1,500.0000	1,500.0000	1,500.0000	1,500.0000	-9.091%	1	-88.333%
2010-07-02	1,600.0000	1,650.0000	1,600.0000	1,650.0000	+3.125%	2	-89.394%
2010-07-01	1,800.0000	1,800.0000	1,500.0000	1,600.0000	-11.111%	3	-89.063%
2010-06-24	1,800.0000	1,800.0000	1,800.0000	1,800.0000	0.000%	1	-90.278%
2010-06-22	1,800.0000	1,800.0000	1,800.0000	1,800.0000	0.000%	1	-90.278%
2010-06-21	1,800.0000	1,800.0000	1,800.0000	1,800.0000	+12.500%	1	-90.278%
2010-06-14	1,600.0000	1,600.0000	1,600.0000	1,600.0000	0.000%	1	-89.063%
2010-06-11	1,600.0000	1,600.0000	1,600.0000	1,600.0000	-11.111%	3	-89.063%
2010-06-10	1,800.0000	1,800.0000	1,800.0000	1,800.0000	+12.500%	1	-90.278%
2010-06-04	1,600.0000	1,600.0000	1,600.0000	1,600.0000	-11.111%	1	-89.063%
2010-06-03	1,500.0000	1,800.0000	1,300.0000	1,800.0000	0.000%	10	-90.278%
2010-06-01	1,800.0000	1,800.0000	1,800.0000	1,800.0000	0.000%	1	-90.278%
2010-05-27	1,800.0000	1,800.0000	1,800.0000	1,800.0000	+12.500%	1	-90.278%
2010-05-26	1,800.0000	1,800.0000	1,600.0000	1,600.0000	-15.789%	3	-89.063%
2010-05-25	1,900.0000	1,900.0000	1,900.0000	1,900.0000	+5.556%	2	-90.789%
2010-05-24	1,800.0000	1,800.0000	1,800.0000	1,800.0000	+20.000%	1	-90.278%
2010-05-20	1,900.0000	1,900.0000	1,500.0000	1,500.0000	-16.667%	3	-88.333%
2010-05-18	1,800.0000	1,800.0000	1,800.0000	1,800.0000	0.000%	1	-90.278%
2010-05-17	1,600.0000	1,800.0000	1,600.0000	1,800.0000	+12.500%	6	-90.278%
2010-05-13	1,600.0000	1,600.0000	1,600.0000	1,600.0000	-5.882%	1	-89.063%
2010-05-12	1,600.0000	1,700.0000	1,600.0000	1,700.0000	+13.333%	1	-89.706%
2010-05-07	1,500.0000	1,500.0000	1,500.0000	1,500.0000	0.000%	1	-88.333%
2010-05-06	1,500.0000	1,500.0000	1,500.0000	1,500.0000	+36.364%	2	-88.333%
2010-05-04	1,500.0000	1,500.0000	1,100.0000	1,100.0000	-26.667%	1	-84.091%
2010-04-30	1,500.0000	1,500.0000	1,500.0000	1,500.0000	-11.765%	1	-88.333%
2010-04-15	1,700.0000	1,700.0000	1,700.0000	1,700.0000	0.000%	1	-89.706%
2010-04-09	1,700.0000	1,700.0000	1,700.0000	1,700.0000	0.000%	1	-89.706%
2010-04-07	1,700.0000	1,700.0000	1,700.0000	1,700.0000	+13.333%	1	-89.706%
2010-03-23	1,500.0000	1,500.0000	1,500.0000	1,500.0000	0.000%	1	-88.333%
2010-03-15	1,500.0000	1,500.0000	1,500.0000	1,500.0000	+15.385%	1	-88.333%
2010-03-12	1,400.0000	1,400.0000	1,300.0000	1,300.0000	-13.333%	1	-86.538%
2010-03-08	1,500.0000	1,500.0000	1,500.0000	1,500.0000	0.000%	1	-88.333%
2010-03-05	1,300.0000	1,500.0000	1,300.0000	1,500.0000	+15.385%	1	-88.333%
2010-03-02	1,300.0000	1,300.0000	1,300.0000	1,300.0000	-6.877%	1	-86.538%
2010-02-26	1,396.0000	1,396.0000	1,396.0000	1,396.0000	-4.055%	2	-87.464%
2010-02-24	1,455.0000	1,455.0000	1,455.0000	1,455.0000	-3.000%	1	-87.973%
2010-02-23	1,500.0000	1,500.0000	1,500.0000	1,500.0000	0.000%	2	-88.333%
2010-02-22	1,500.0000	1,500.0000	1,500.0000	1,500.0000	-6.250%	1	-88.333%
2010-02-18	1,450.0000	1,600.0000	1,450.0000	1,600.0000	+14.286%	2	-89.063%
2010-02-10	1,300.0000	1,400.0000	1,300.0000	1,400.0000	-17.647%	3	-87.500%
2010-02-02	1,600.0000	1,700.0000	1,600.0000	1,700.0000	0.000%	1	-89.706%
2010-01-28	1,700.0000	1,700.0000	1,700.0000	1,700.0000	-5.556%	1	-89.706%
2010-01-21	1,800.0000	1,800.0000	1,800.0000	1,800.0000	+12.500%	1	-90.278%
2010-01-20	1,500.0000	1,600.0000	1,500.0000	1,600.0000	-15.789%	2	-89.063%
2010-01-19	1,900.0000	1,900.0000	1,900.0000	1,900.0000	+8.571%	1	-90.789%
2010-01-14	1,750.0000	1,750.0000	1,750.0000	1,750.0000	+9.375%	1	-90.000%
2010-01-11	1,600.0000	1,600.0000	1,600.0000	1,600.0000	-11.111%	1	-89.063%
2010-01-04	1,800.0000	1,800.0000	1,800.0000	1,800.0000	+28.571%	2	-90.278%
2009-12-31	1,400.0000	1,400.0000	1,400.0000	1,400.0000	-30.348%	1	-87.500%
2009-12-30	1,800.0000	2,010.0000	1,400.0000	2,010.0000	+11.667%	6	-91.294%
2009-12-29	1,700.0000	1,800.0000	1,700.0000	1,800.0000	+5.882%	2	-90.278%
2009-12-17	1,700.0000	1,700.0000	1,700.0000	1,700.0000	0.000%	1	-89.706%
2009-12-16	1,800.0000	1,800.0000	1,200.0000	1,700.0000	-5.556%	3	-89.706%
2009-12-14	1,800.0000	1,800.0000	1,800.0000	1,800.0000	+12.500%	1	-90.278%
2009-12-08	1,600.0000	1,600.0000	1,600.0000	1,600.0000	-11.111%	4	-89.063%
2009-12-03	1,800.0000	1,800.0000	1,800.0000	1,800.0000	-5.263%	2	-90.278%
2009-11-27	1,900.0000	1,900.0000	1,900.0000	1,900.0000	+58.333%	1	-90.789%
2009-11-23	1,900.0000	1,900.0000	1,200.0000	1,200.0000	-36.842%	2	-85.417%
2009-11-19	1,900.0000	1,900.0000	1,900.0000	1,900.0000	0.000%	1	-90.789%
2009-11-17	1,900.0000	1,900.0000	1,900.0000	1,900.0000	0.000%	1	-90.789%
2009-11-13	1,900.0000	1,900.0000	1,900.0000	1,900.0000	0.000%	1	-90.789%
2009-11-11	1,900.0000	1,900.0000	1,900.0000	1,900.0000	0.000%	2	-90.789%
2009-10-27	1,900.0000	1,900.0000	1,900.0000	1,900.0000	+18.750%	2	-90.789%
2009-10-23	1,600.0000	1,600.0000	1,600.0000	1,600.0000	0.000%	2	-89.063%
2009-10-14	1,600.0000	1,600.0000	1,600.0000	1,600.0000	-30.435%	1	-89.063%
2009-10-05	1,200.0000	2,300.0000	1,200.0000	2,300.0000	-4.167%	1	-92.391%
2009-10-02	2,300.0000	2,400.0000	2,300.0000	2,400.0000	+4.348%	1	-92.708%
2009-10-01	2,300.0000	2,300.0000	2,300.0000	2,300.0000	+4.545%	2	-92.391%
2009-09-28	2,200.0000	2,200.0000	2,200.0000	2,200.0000	0.000%	1	-92.045%
2009-09-23	2,200.0000	2,400.0000	2,200.0000	2,200.0000	+4.762%	1	-92.045%
2009-09-22	2,100.0000	2,100.0000	2,100.0000	2,100.0000	+5.000%	2	-91.667%
2009-09-17	2,000.0000	2,000.0000	2,000.0000	2,000.0000	+25.000%	1	-91.250%
2009-09-16	2,100.0000	2,100.0000	1,600.0000	1,600.0000	-23.810%	1	-89.063%
2009-09-09	2,100.0000	2,100.0000	2,100.0000	2,100.0000	+10.526%	1	-91.667%
2009-09-04	1,900.0000	1,900.0000	1,900.0000	1,900.0000	0.000%	1	-90.789%
2009-09-02	1,900.0000	1,900.0000	1,900.0000	1,900.0000	-5.000%	1	-90.789%
2009-08-26	2,000.0000	2,000.0000	2,000.0000	2,000.0000	+5.263%	2	-91.250%
2009-08-25	1,900.0000	1,900.0000	1,900.0000	1,900.0000	+26.667%	1	-90.789%
2009-08-21	1,500.0000	1,500.0000	1,500.0000	1,500.0000	-28.571%	1	-88.333%
2009-08-18	2,100.0000	2,100.0000	2,100.0000	2,100.0000	-8.696%	1	-91.667%
2009-07-31	2,300.0000	2,300.0000	2,300.0000	2,300.0000	0.000%	1	-92.391%
2009-07-30	2,300.0000	2,300.0000	2,300.0000	2,300.0000	+4.545%	2	-92.391%
2009-07-21	2,300.0000	2,300.0000	2,200.0000	2,200.0000	+4.762%	2	-92.045%
2009-07-20	2,100.0000	2,100.0000	2,100.0000	2,100.0000	0.000%	1	-91.667%
2009-07-02	2,100.0000	2,100.0000	2,100.0000	2,100.0000	-4.545%	1	-91.667%
2009-06-30	2,200.0000	2,250.0000	2,200.0000	2,200.0000	-8.333%	2	-92.045%
2009-06-24	2,400.0000	2,400.0000	2,400.0000	2,400.0000	+14.286%	1	-92.708%
2009-06-23	2,100.0000	2,100.0000	2,100.0000	2,100.0000	0.000%	2	-91.667%
2009-06-22	2,100.0000	2,100.0000	2,100.0000	2,100.0000	+40.000%	1	-91.667%
2009-06-15	1,500.0000	1,500.0000	1,500.0000	1,500.0000	-37.500%	1	-88.333%
2009-06-11	2,400.0000	2,400.0000	2,400.0000	2,400.0000	0.000%	1	-92.708%
2009-06-10	2,400.0000	2,400.0000	2,400.0000	2,400.0000	+20.000%	1	-92.708%
2009-06-09	2,400.0000	2,400.0000	2,000.0000	2,000.0000	-16.667%	2	-91.250%
2009-06-08	2,400.0000	2,400.0000	2,400.0000	2,400.0000	0.000%	1	-92.708%
2009-06-05	2,400.0000	2,400.0000	2,400.0000	2,400.0000	+4.348%	1	-92.708%
2009-06-04	2,300.0000	2,300.0000	2,300.0000	2,300.0000	+9.524%	1	-92.391%
2009-06-03	2,100.0000	2,300.0000	2,100.0000	2,100.0000	+40.000%	3	-91.667%
2009-06-02	2,700.0000	2,700.0000	1,000.0000	1,500.0000	-28.571%	8	-88.333%
2009-06-01	2,100.0000	2,100.0000	2,100.0000	2,100.0000	+10.526%	1	-91.667%
2009-05-28	1,900.0000	1,900.0000	1,900.0000	1,900.0000	0.000%	1	-90.789%
2009-05-27	1,900.0000	1,900.0000	1,900.0000	1,900.0000	0.000%	1	-90.789%
2009-05-26	1,900.0000	1,900.0000	1,900.0000	1,900.0000	0.000%	1	-90.789%
2009-05-22	1,500.0000	1,900.0000	1,500.0000	1,900.0000	+35.714%	2	-90.789%
2009-05-20	1,700.0000	1,700.0000	1,400.0000	1,400.0000	-17.647%	1	-87.500%

.dark-mode .pk8Jt0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pk8Jt0{ color: #333333; background-color: white; border: 2px solid #333333; }CPFHCAPITAL FINANCIAL HLD INCstock OTC

CPFH
CAPITAL FINANCIAL HLD INC
stock OTC