Closing price on 8/2/2022
|
|
Open |
9.60 |
High |
9.90 |
Low |
9.00 |
Volume |
4,000 |
Split-adjusted Price |
9.69 |
|
|
CFM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2022
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.00
|
9.90
|
9.50
|
9.69
|
4,000
|
|
8/1/2022
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.60
|
9.79
|
800
|
|
7/29/2022
|
+0.90 / +9.57%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.00
|
10.08
|
800
|
|
7/28/2022
|
+0.10 / +1.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.40
|
9.20
|
1,800
|
|
7/27/2022
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.30
|
9.40
|
300
|
|
7/26/2022
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
9.40
|
800
|
|
7/25/2022
|
-0.10 / -1.04%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
9.30
|
200
|
|
7/22/2022
|
-0.20 / -2.04%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
9.40
|
300
|
|
7/21/2022
|
+0.50 / +5.32%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.80
|
9.69
|
800
|
|
7/20/2022
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.20
|
9.70
|
9.40
|
9.50
|
9,600
|
|
7/19/2022
|
+0.40 / +4.26%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.70
|
9.59
|
1,000
|
|
7/18/2022
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
9.30
|
200
|
|
7/15/2022
|
-0.10 / -1.02%
|
9.30
|
9.70
|
9.20
|
9.70
|
9.40
|
9.50
|
2,300
|
|
7/14/2022
|
+0.50 / +5.26%
|
9.30
|
10.00
|
9.30
|
10.00
|
9.80
|
9.79
|
1,100
|
|
7/13/2022
|
-0.10 / -1.06%
|
9.30
|
9.90
|
9.30
|
9.30
|
9.50
|
9.10
|
3,100
|
|
7/12/2022
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
9.20
|
1,900
|
|
7/11/2022
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.30
|
9.40
|
1,000
|
|
7/8/2022
|
+0.40 / +4.30%
|
9.20
|
9.80
|
9.10
|
9.70
|
9.40
|
9.50
|
2,600
|
|
7/7/2022
|
-0.30 / -3.16%
|
9.20
|
10.10
|
9.20
|
9.20
|
9.30
|
9.01
|
23,200
|
|
7/6/2022
|
0.00 / 0.00%
|
9.30
|
9.80
|
9.30
|
9.40
|
9.50
|
9.20
|
2,000
|
|
7/5/2022
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
9.30
|
2,000
|
|
7/4/2022
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.50
|
9.40
|
2,000
|
|
7/1/2022
|
-0.40 / -4.17%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.30
|
9.01
|
1,500
|
|
6/30/2022
|
-0.50 / -5.00%
|
9.70
|
10.10
|
9.40
|
9.50
|
9.60
|
9.30
|
1,500
|
|
6/29/2022
|
+0.60 / +6.25%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.00
|
9.99
|
500
|
|
6/28/2022
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
9.40
|
500
|
|
6/27/2022
|
+0.70 / +7.53%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.40
|
9.79
|
11,100
|
|
6/24/2022
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.00
|
9.40
|
9.30
|
9.20
|
1,300
|
|
6/23/2022
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.20
|
9.20
|
800
|
|
6/22/2022
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
9.20
|
200
|
|
|