Closing price on 1/11/2022
|
|
Open |
9.50 |
High |
9.50 |
Low |
9.40 |
Volume |
1,700 |
Split-adjusted Price |
9.20 |
|
|
CFM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/11/2022
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.50
|
9.20
|
1,700
|
|
1/10/2022
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.40
|
9.80
|
9.50
|
9.59
|
6,800
|
|
1/7/2022
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
9.59
|
600
|
|
1/6/2022
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.60
|
9.59
|
2,200
|
|
1/5/2022
|
-0.30 / -3.06%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
9.30
|
3,800
|
|
1/4/2022
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.80
|
9.50
|
3,400
|
|
12/31/2021
|
+0.20 / +2.08%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.90
|
9.59
|
700
|
|
12/30/2021
|
+0.20 / +2.11%
|
9.80
|
9.90
|
9.50
|
9.70
|
9.60
|
9.50
|
11,700
|
|
12/29/2021
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.50
|
9.59
|
19,200
|
|
12/28/2021
|
+0.50 / +5.43%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.50
|
9.50
|
7,400
|
|
12/27/2021
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.10
|
9.70
|
9.20
|
9.50
|
2,700
|
|
12/24/2021
|
+0.80 / +8.89%
|
9.90
|
10.10
|
9.10
|
9.80
|
9.80
|
9.59
|
900
|
|
12/23/2021
|
-0.20 / -2.11%
|
9.90
|
9.90
|
8.60
|
9.30
|
9.00
|
9.10
|
5,500
|
|
12/22/2021
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.50
|
9.40
|
4,500
|
|
12/21/2021
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
9.30
|
9,600
|
|
12/20/2021
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.50
|
9.40
|
3,100
|
|
12/17/2021
|
+0.10 / +1.05%
|
9.60
|
9.90
|
9.30
|
9.60
|
9.50
|
9.40
|
6,700
|
|
12/16/2021
|
+0.10 / +1.04%
|
9.40
|
9.80
|
9.20
|
9.70
|
9.50
|
9.50
|
5,400
|
|
12/15/2021
|
-0.10 / -1.05%
|
9.50
|
9.80
|
9.30
|
9.40
|
9.60
|
9.20
|
1,900
|
|
12/14/2021
|
+0.20 / +2.08%
|
9.70
|
10.20
|
9.40
|
9.80
|
9.50
|
9.59
|
6,100
|
|
12/13/2021
|
+0.50 / +5.32%
|
9.50
|
10.20
|
9.30
|
9.90
|
9.60
|
9.69
|
4,800
|
|
12/10/2021
|
-0.40 / -4.08%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.40
|
9.20
|
2,500
|
|
12/9/2021
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.30
|
9.90
|
9.80
|
9.69
|
400
|
|
12/8/2021
|
+0.60 / +6.25%
|
9.60
|
10.40
|
8.80
|
10.20
|
10.00
|
9.99
|
1,900
|
|
12/7/2021
|
+0.90 / +9.89%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.60
|
9.79
|
300
|
|
12/6/2021
|
-1.30 / -13.00%
|
10.10
|
10.40
|
8.50
|
8.70
|
9.10
|
8.52
|
13,300
|
|
12/3/2021
|
+0.20 / +1.94%
|
10.20
|
10.80
|
9.60
|
10.50
|
10.00
|
10.28
|
1,400
|
|
12/2/2021
|
-0.40 / -3.74%
|
10.00
|
10.60
|
9.60
|
10.30
|
10.25
|
10.08
|
1,300
|
|
12/1/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.20
|
10.20
|
10.70
|
9.99
|
2,000
|
|
11/30/2021
|
+1.30 / +13.54%
|
9.80
|
11.00
|
9.80
|
10.90
|
10.20
|
10.67
|
3,800
|
|
|