Closing price on 6/29/2021
|
|
Open |
7.20 |
High |
8.40 |
Low |
7.20 |
Volume |
7,500 |
Split-adjusted Price |
8.03 |
|
|
CFM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2021
|
+0.40 / +5.13%
|
7.20
|
8.40
|
7.20
|
8.20
|
8.00
|
8.03
|
7,500
|
|
6/28/2021
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.64
|
10,600
|
|
6/25/2021
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.83
|
600
|
|
6/24/2021
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.10
|
8.03
|
1,500
|
|
6/23/2021
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
7.93
|
1,200
|
|
6/22/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.83
|
3,700
|
|
6/21/2021
|
-0.10 / -1.23%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
7.83
|
3,600
|
|
6/18/2021
|
-0.20 / -2.44%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.10
|
7.83
|
13,100
|
|
6/17/2021
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.03
|
500
|
|
6/16/2021
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.60
|
8.32
|
300
|
|
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
|
|
|