Closing price on 11/22/2021
|
|
Open |
12.20 |
High |
12.20 |
Low |
10.40 |
Volume |
7,400 |
Split-adjusted Price |
10.18 |
|
|
CFM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2021
|
-1.80 / -14.75%
|
12.20
|
12.20
|
10.40
|
10.40
|
10.60
|
10.18
|
7,400
|
|
11/19/2021
|
+0.60 / +5.04%
|
13.00
|
13.60
|
10.50
|
12.50
|
12.20
|
12.24
|
5,300
|
|
11/18/2021
|
+1.50 / +14.15%
|
11.40
|
12.10
|
11.40
|
12.10
|
11.90
|
11.85
|
13,000
|
|
11/17/2021
|
+1.40 / +14.00%
|
10.50
|
11.50
|
10.30
|
11.40
|
10.60
|
11.16
|
15,900
|
|
11/16/2021
|
+0.60 / +6.06%
|
9.90
|
10.60
|
9.90
|
10.50
|
10.00
|
10.28
|
19,000
|
|
11/15/2021
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.90
|
9.79
|
13,500
|
|
11/12/2021
|
+0.20 / +2.17%
|
9.30
|
10.50
|
9.30
|
9.40
|
10.00
|
9.20
|
40,300
|
|
11/11/2021
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.20
|
9.30
|
1,100
|
|
11/10/2021
|
-0.20 / -2.11%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.10
|
9.10
|
1,700
|
|
11/9/2021
|
+0.30 / +3.23%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
9.40
|
2,700
|
|
11/8/2021
|
+0.50 / +5.56%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.27
|
9.30
|
4,400
|
|
11/5/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
8.81
|
5,500
|
|
11/4/2021
|
+0.30 / +3.41%
|
8.60
|
9.10
|
8.60
|
9.10
|
9.00
|
8.91
|
10,700
|
|
11/3/2021
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.80
|
8.71
|
1,400
|
|
11/2/2021
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.71
|
8,900
|
|
11/1/2021
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.70
|
8.71
|
2,000
|
|
10/29/2021
|
+0.10 / +1.16%
|
8.50
|
9.20
|
8.50
|
8.70
|
8.70
|
8.52
|
14,900
|
|
10/28/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.60
|
8.42
|
2,200
|
|
10/27/2021
|
-0.70 / -7.45%
|
9.10
|
9.10
|
8.50
|
8.70
|
8.60
|
8.52
|
1,200
|
|
10/26/2021
|
+0.70 / +8.14%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.40
|
9.10
|
700
|
|
10/25/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.42
|
100
|
|
10/22/2021
|
-0.20 / -2.27%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
8.42
|
6,300
|
|
10/21/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.61
|
2,500
|
|
10/20/2021
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
8.80
|
9.01
|
6,600
|
|
10/19/2021
|
0.00 / 0.00%
|
8.80
|
9.40
|
8.80
|
9.30
|
8.80
|
9.10
|
4,300
|
|
10/18/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.10
|
600
|
|
10/15/2021
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.30
|
8.81
|
58,100
|
|
10/14/2021
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.01
|
500
|
|
10/13/2021
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.61
|
100
|
|
10/12/2021
|
-0.70 / -7.53%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.70
|
8.42
|
5,400
|
|
|