Closing price on 2/25/2022
|
|
Open |
9.00 |
High |
9.30 |
Low |
9.00 |
Volume |
2,100 |
Split-adjusted Price |
8.81 |
|
|
CFM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2022
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.00
|
8.81
|
2,100
|
|
2/24/2022
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.00
|
9.01
|
2,100
|
|
2/23/2022
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.20
|
8.91
|
300
|
|
2/22/2022
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
9.01
|
1,600
|
|
2/21/2022
|
+0.10 / +1.06%
|
9.00
|
9.70
|
8.00
|
9.50
|
9.10
|
9.30
|
5,400
|
|
2/18/2022
|
-0.30 / -3.09%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.20
|
200
|
|
2/17/2022
|
-0.60 / -5.88%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.70
|
9.40
|
400
|
|
2/16/2022
|
+1.00 / +10.87%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.99
|
100
|
|
2/15/2022
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.01
|
300
|
|
2/14/2022
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.10
|
100
|
|
2/11/2022
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.20
|
200
|
|
2/10/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.30
|
500
|
|
2/9/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.30
|
100
|
|
2/8/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.30
|
100
|
|
2/7/2022
|
+0.70 / +7.87%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.40
|
500
|
|
1/28/2022
|
0.00 / 0.00%
|
9.00
|
9.50
|
8.50
|
9.50
|
8.90
|
9.30
|
7,300
|
|
1/27/2022
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.50
|
9.40
|
700
|
|
1/26/2022
|
-0.20 / -2.08%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.20
|
9.20
|
1,700
|
|
1/25/2022
|
+0.50 / +5.56%
|
9.70
|
9.70
|
9.10
|
9.50
|
9.60
|
9.30
|
4,400
|
|
1/24/2022
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.00
|
9.10
|
1,200
|
|
1/21/2022
|
+0.20 / +2.17%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.30
|
9.20
|
200
|
|
1/20/2022
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.20
|
9.10
|
200
|
|
1/19/2022
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
8.91
|
6,100
|
|
1/18/2022
|
+0.30 / +3.26%
|
8.00
|
9.50
|
8.00
|
9.50
|
9.10
|
9.30
|
1,300
|
|
1/17/2022
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.20
|
8.91
|
4,300
|
|
1/14/2022
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.91
|
300
|
|
1/13/2022
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
9.01
|
5,100
|
|
1/12/2022
|
-0.40 / -4.21%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
8.91
|
1,200
|
|
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
|
|
|