Closing price on 6/15/2021
|
|
Open |
8.70 |
High |
8.70 |
Low |
8.70 |
Volume |
100 |
Split-adjusted Price |
8.52 |
|
|
CFM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2021
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.52
|
100
|
|
6/14/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.32
|
500
|
|
6/11/2021
|
-0.40 / -4.49%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.50
|
8.32
|
15,200
|
|
6/10/2021
|
+1.10 / +14.10%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.71
|
200
|
|
6/9/2021
|
-0.40 / -4.94%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.80
|
7.54
|
9,100
|
|
6/8/2021
|
0.00 / 0.00%
|
8.00
|
9.00
|
8.00
|
8.90
|
8.10
|
8.71
|
33,000
|
|
6/7/2021
|
-0.50 / -5.32%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.86
|
8.71
|
5,700
|
|
6/4/2021
|
+0.90 / +10.59%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.20
|
3,000
|
|
6/3/2021
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.32
|
200
|
|
6/2/2021
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.80
|
8.81
|
1,200
|
|
6/1/2021
|
-0.20 / -2.22%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
8.61
|
13,300
|
|
5/31/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.70
|
9.00
|
9.00
|
8.81
|
3,100
|
|
5/28/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.81
|
1,700
|
|
5/27/2021
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.81
|
6,800
|
|
5/26/2021
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.69
|
2,000
|
|
5/25/2021
|
-0.20 / -2.17%
|
9.20
|
10.00
|
9.00
|
9.00
|
9.70
|
8.81
|
2,900
|
|
5/24/2021
|
+0.20 / +2.20%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.20
|
9.10
|
5,900
|
|
5/21/2021
|
+0.70 / +7.69%
|
9.00
|
9.80
|
9.00
|
9.80
|
9.10
|
9.59
|
8,500
|
|
5/20/2021
|
-0.30 / -3.23%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.10
|
8.81
|
4,000
|
|
5/19/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.10
|
0
|
|
5/18/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.10
|
0
|
|
5/17/2021
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.10
|
100
|
|
5/14/2021
|
0.00 / 0.00%
|
9.20
|
9.90
|
8.00
|
9.20
|
9.65
|
9.01
|
4,400
|
|
5/13/2021
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.15
|
9.01
|
3,100
|
|
5/12/2021
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.22
|
9.20
|
5,100
|
|
5/11/2021
|
+0.50 / +5.62%
|
8.50
|
9.40
|
8.50
|
9.40
|
9.22
|
9.20
|
6,800
|
|
5/10/2021
|
+0.40 / +4.71%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.93
|
8.71
|
4,300
|
|
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
|
|
|