FinData: Historical Data for NASDAQ, CFCOW

Saturday, 20 April 2024

Cf Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
30/11/17	1.570	1.570	1.510	1.510	294,500
29/11/17	1.550	1.550	1.510	1.520	153,700
28/11/17	1.550	1.550	1.550	1.550	2,400
27/11/17	1.585	1.585	1.550	1.580	2,300
22/11/17	1.600	1.600	1.570	1.600	1,200
21/11/17	1.480	1.600	1.470	1.530	17,000
20/11/17	1.450	1.550	1.450	1.470	117,600
17/11/17	1.390	1.600	1.350	1.450	447,400
16/11/17	1.550	1.550	1.490	1.490	37,600
15/11/17	1.590	1.590	1.500	1.580	2,100
14/11/17	1.620	1.650	1.620	1.620	800
13/11/17	1.560	1.640	1.500	1.640	12,300
10/11/17	1.650	1.650	1.600	1.650	314,800
09/11/17	1.740	1.750	1.650	1.690	61,800
08/11/17	1.600	1.790	1.600	1.770	55,400
07/11/17	1.650	1.730	1.560	1.600	64,000
06/11/17	1.510	1.700	1.510	1.650	833,300
03/11/17	1.300	1.610	1.230	1.500	628,400
02/11/17	1.880	1.900	0.970	1.290	360,700
01/11/17	1.800	1.950	1.800	1.870	142,500
31/10/17	1.990	1.990	1.830	1.920	16,800
30/10/17	2.000	2.000	1.745	1.830	20,100
27/10/17	1.870	1.870	1.800	1.850	33,800
26/10/17	1.870	1.970	1.870	1.880	38,600
25/10/17	1.925	2.000	1.893	1.990	8,400
24/10/17	1.910	1.990	1.850	1.990	28,500
23/10/17	1.990	1.990	1.910	1.990	600
20/10/17	1.980	2.100	1.980	2.000	7,100
19/10/17	1.960	1.970	1.900	1.960	14,500
17/10/17	1.780	2.000	1.780	1.980	21,100
16/10/17	2.000	2.000	1.940	1.940	1,900
13/10/17	1.990	2.000	1.860	1.950	1,244,800
12/10/17	2.000	2.080	2.000	2.000	25,000
11/10/17	2.100	2.160	1.990	2.020	27,400
09/10/17	2.170	2.170	2.100	2.160	6,000
06/10/17	2.200	2.200	2.145	2.200	14,600
04/10/17	2.064	2.175	2.064	2.150	10,100
03/10/17	2.170	2.180	2.130	2.150	1,200
02/10/17	2.120	2.160	2.080	2.160	37,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.