|
Closing price on 3/31/2021
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.90 |
| Volume |
5,400 |
| Split-adjusted Price |
9.69 |
|
|
CFM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2021
|
+0.90 / +10.00%
|
10.30
|
10.30
|
9.90
|
9.90
|
10.00
|
9.69
|
5,400
|
|
|
3/30/2021
|
+1.10 / +13.92%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.96
|
8.81
|
12,400
|
|
|
3/29/2021
|
-1.00 / -12.20%
|
9.40
|
9.40
|
7.20
|
7.20
|
7.88
|
7.05
|
11,300
|
|
|
3/26/2021
|
-0.90 / -9.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.03
|
700
|
|
|
3/25/2021
|
-0.30 / -3.19%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.09
|
8.91
|
24,200
|
|
|
3/24/2021
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.00
|
9.20
|
9.38
|
9.01
|
2,700
|
|
|
3/23/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.62
|
9.40
|
4,100
|
|
|
3/22/2021
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.61
|
9.50
|
5,000
|
|
|
3/19/2021
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.67
|
9.40
|
2,000
|
|
|
3/18/2021
|
-0.10 / -0.99%
|
9.30
|
10.10
|
9.30
|
10.00
|
9.71
|
9.79
|
5,400
|
|
|
3/17/2021
|
0.00 / 0.00%
|
9.50
|
10.50
|
9.50
|
9.70
|
10.14
|
9.50
|
500
|
|
|
3/16/2021
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.74
|
9.50
|
8,100
|
|
|
3/15/2021
|
-0.60 / -5.77%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.59
|
2,400
|
|
|
3/12/2021
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.35
|
9.79
|
800
|
|
|
3/11/2021
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.39
|
10.18
|
2,200
|
|
|
3/10/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.80
|
10.60
|
10.42
|
10.38
|
3,900
|
|
|
3/9/2021
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.38
|
1,100
|
|
|
3/8/2021
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.28
|
200
|
|
|
3/5/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.38
|
1,200
|
|
|
3/4/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.38
|
0
|
|
|
3/3/2021
|
+0.80 / +8.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.61
|
10.57
|
2,800
|
|
|
3/2/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.79
|
0
|
|
|
3/1/2021
|
+1.20 / +12.24%
|
10.00
|
11.00
|
9.80
|
11.00
|
10.05
|
10.77
|
1,500
|
|
|
2/26/2021
|
-1.60 / -14.04%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.59
|
100
|
|
|
2/25/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.16
|
0
|
|
|
2/24/2021
|
+1.00 / +9.09%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.40
|
11.75
|
4,500
|
|
|
2/23/2021
|
+1.40 / +14.14%
|
10.10
|
11.30
|
10.10
|
11.30
|
10.96
|
11.06
|
1,900
|
|
|
2/22/2021
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.93
|
9.79
|
700
|
|
|
2/19/2021
|
-1.10 / -10.19%
|
9.40
|
9.90
|
9.40
|
9.70
|
9.80
|
9.50
|
3,500
|
|
|
2/18/2021
|
0.00 / 0.00%
|
10.70
|
12.40
|
10.70
|
12.40
|
10.75
|
12.14
|
9,000
|
|
|