Closing price on 5/7/2021
|
|
Open |
9.00 |
High |
9.00 |
Low |
8.00 |
Volume |
1,900 |
Split-adjusted Price |
7.83 |
|
|
CFM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2021
|
-1.00 / -11.11%
|
9.00
|
9.00
|
8.00
|
8.00
|
8.55
|
7.83
|
1,900
|
|
5/6/2021
|
-0.50 / -5.26%
|
8.50
|
9.70
|
8.50
|
9.00
|
9.00
|
8.81
|
8,500
|
|
5/5/2021
|
+0.30 / +3.26%
|
9.20
|
10.50
|
9.00
|
9.50
|
9.53
|
9.30
|
17,700
|
|
5/4/2021
|
+0.60 / +6.67%
|
9.10
|
9.80
|
8.90
|
9.60
|
9.15
|
9.40
|
18,400
|
|
4/29/2021
|
+1.20 / +13.95%
|
8.70
|
9.80
|
8.70
|
9.80
|
8.97
|
9.59
|
3,900
|
|
4/28/2021
|
0.00 / 0.00%
|
8.10
|
8.80
|
8.00
|
8.00
|
8.59
|
7.83
|
7,200
|
|
4/27/2021
|
-0.50 / -5.88%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
7.83
|
7,300
|
|
4/26/2021
|
+0.30 / +3.53%
|
8.40
|
8.80
|
8.00
|
8.80
|
8.52
|
8.61
|
15,100
|
|
4/23/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.10
|
8.80
|
8.54
|
8.61
|
2,000
|
|
4/22/2021
|
-0.40 / -4.49%
|
8.70
|
8.90
|
8.50
|
8.50
|
8.76
|
8.32
|
3,100
|
|
4/20/2021
|
-0.40 / -4.44%
|
9.00
|
9.10
|
8.60
|
8.60
|
8.94
|
8.42
|
3,400
|
|
4/19/2021
|
-0.10 / -1.10%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.04
|
8.81
|
3,000
|
|
4/16/2021
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.70
|
9.40
|
9.07
|
9.20
|
8,000
|
|
4/15/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.20
|
200
|
|
4/14/2021
|
-0.50 / -5.26%
|
10.80
|
10.80
|
8.30
|
9.00
|
9.36
|
8.81
|
900
|
|
4/13/2021
|
-0.70 / -6.86%
|
10.00
|
10.10
|
9.50
|
9.50
|
9.54
|
9.30
|
3,700
|
|
4/12/2021
|
-1.70 / -14.29%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.99
|
4,000
|
|
4/9/2021
|
-0.30 / -2.65%
|
11.20
|
12.40
|
11.00
|
11.00
|
11.87
|
10.77
|
3,100
|
|
4/8/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.06
|
0
|
|
4/7/2021
|
+0.70 / +6.86%
|
11.70
|
11.70
|
10.90
|
10.90
|
11.33
|
10.67
|
4,700
|
|
4/6/2021
|
+0.40 / +4.26%
|
9.80
|
10.70
|
9.80
|
9.80
|
10.19
|
9.59
|
11,900
|
|
4/5/2021
|
+0.90 / +10.00%
|
8.10
|
9.90
|
8.00
|
9.90
|
9.36
|
9.69
|
5,900
|
|
4/2/2021
|
+0.20 / +2.04%
|
8.50
|
10.00
|
8.50
|
10.00
|
8.95
|
9.79
|
11,000
|
|
4/1/2021
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.84
|
9.69
|
17,900
|
|
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
|
|
|