Closing price on 5/31/2022
|
|
Open |
9.40 |
High |
9.60 |
Low |
9.40 |
Volume |
3,100 |
Split-adjusted Price |
9.40 |
|
|
CFM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2022
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
9.40
|
3,100
|
|
5/30/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.20
|
1,000
|
|
5/27/2022
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
9.30
|
300
|
|
5/26/2022
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
9.20
|
1,200
|
|
5/25/2022
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.30
|
8.91
|
200
|
|
5/24/2022
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
9.30
|
1,100
|
|
5/23/2022
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.40
|
1,100
|
|
5/20/2022
|
+0.10 / +1.05%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.70
|
9.40
|
1,500
|
|
5/19/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.30
|
100
|
|
5/18/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.30
|
1,100
|
|
5/17/2022
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.30
|
1,500
|
|
5/16/2022
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
9.59
|
1,000
|
|
5/13/2022
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.60
|
9.30
|
2,500
|
|
5/12/2022
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.30
|
21,400
|
|
5/11/2022
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.69
|
600
|
|
5/10/2022
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
9.59
|
1,200
|
|
5/9/2022
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.60
|
9.69
|
1,400
|
|
5/6/2022
|
+0.60 / +6.19%
|
9.50
|
10.30
|
9.50
|
10.30
|
9.60
|
10.08
|
1,600
|
|
5/5/2022
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
9.50
|
400
|
|
5/4/2022
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.80
|
9.79
|
300
|
|
4/29/2022
|
-0.20 / -1.96%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
9.79
|
300
|
|
4/28/2022
|
+0.60 / +6.25%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.99
|
200
|
|
4/27/2022
|
+0.20 / +2.06%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.60
|
9.69
|
1,000
|
|
4/26/2022
|
+0.10 / +1.02%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.70
|
9.69
|
500
|
|
4/25/2022
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.59
|
100
|
|
4/22/2022
|
+0.40 / +4.21%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.70
|
9.69
|
400
|
|
4/21/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.30
|
600
|
|
4/20/2022
|
-0.60 / -5.94%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.30
|
11,500
|
|
4/19/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.89
|
100
|
|
4/18/2022
|
+0.10 / +1.01%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.10
|
9.79
|
500
|
|
|