|
Closing price on 11/9/2022
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
2,000 |
| Split-adjusted Price |
8.42 |
|
|
CFM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2022
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
8.42
|
2,000
|
|
|
11/8/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.32
|
1,000
|
|
|
11/7/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.32
|
300
|
|
|
11/4/2022
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.32
|
5,000
|
|
|
11/3/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.93
|
100
|
|
|
11/2/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.93
|
100
|
|
|
11/1/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.93
|
100
|
|
|
10/31/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.93
|
100
|
|
|
10/28/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.10
|
8.03
|
300
|
|
|
10/27/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
8.03
|
200
|
|
|
10/26/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.03
|
100
|
|
|
10/25/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.03
|
100
|
|
|
10/24/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.03
|
0
|
|
|
10/21/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.03
|
100
|
|
|
10/20/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.03
|
1,000
|
|
|
10/19/2022
|
-0.80 / -8.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.03
|
200
|
|
|
10/18/2022
|
+0.90 / +11.11%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.81
|
5,000
|
|
|
10/17/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.93
|
1,500
|
|
|
10/14/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.93
|
100
|
|
|
10/13/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.93
|
100
|
|
|
10/12/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.93
|
1,000
|
|
|
10/11/2022
|
-0.80 / -8.99%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.93
|
300
|
|
|
10/10/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
8.71
|
2,000
|
|
|
10/7/2022
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.71
|
100
|
|
|
10/6/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.91
|
100
|
|
|
10/5/2022
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.10
|
9.10
|
3,100
|
|
|
10/4/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.81
|
100
|
|
|
10/3/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.81
|
100
|
|
|
9/30/2022
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
8.81
|
2,000
|
|
|
9/29/2022
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.91
|
100
|
|
|