|
Closing price on 12/5/2022
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
9.70 |
| Volume |
300 |
| Split-adjusted Price |
9.50 |
|
|
CFM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
-1.70 / -14.91%
|
11.00
|
11.00
|
9.70
|
9.70
|
10.20
|
9.50
|
300
|
|
|
12/2/2022
|
-0.40 / -3.39%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.16
|
100
|
|
|
12/1/2022
|
+0.90 / +8.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.55
|
200
|
|
|
11/30/2022
|
+0.80 / +7.92%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.67
|
100
|
|
|
11/29/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
9.40
|
11.00
|
10.10
|
10.77
|
5,700
|
|
|
11/28/2022
|
+1.50 / +14.85%
|
10.50
|
11.60
|
10.50
|
11.60
|
11.00
|
11.36
|
2,400
|
|
|
11/25/2022
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.10
|
10.28
|
2,200
|
|
|
11/24/2022
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.79
|
100
|
|
|
11/23/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.69
|
100
|
|
|
11/22/2022
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.69
|
100
|
|
|
11/21/2022
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.59
|
100
|
|
|
11/18/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.69
|
100
|
|
|
11/17/2022
|
+0.70 / +7.61%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.69
|
5,000
|
|
|
11/16/2022
|
+1.10 / +12.79%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.20
|
9.50
|
300
|
|
|
11/15/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.50
|
8.50
|
8.60
|
8.32
|
5,800
|
|
|
11/14/2022
|
+0.70 / +8.24%
|
8.50
|
9.20
|
8.50
|
9.20
|
8.50
|
9.01
|
7,700
|
|
|
11/11/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.32
|
5,200
|
|
|
11/10/2022
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.32
|
1,500
|
|
|
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
|
|
|