Closing price on 8/27/2021
|
|
Open |
8.90 |
High |
8.90 |
Low |
8.90 |
Volume |
100 |
Split-adjusted Price |
8.71 |
|
|
CFM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2021
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.71
|
100
|
|
8/26/2021
|
+0.30 / +3.70%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
8.22
|
1,900
|
|
8/25/2021
|
-0.30 / -3.61%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.10
|
7.83
|
400
|
|
8/24/2021
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
8.22
|
400
|
|
8/23/2021
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.22
|
100
|
|
8/20/2021
|
-0.10 / -1.22%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.30
|
7.93
|
200
|
|
8/19/2021
|
+0.10 / +1.25%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.20
|
7.93
|
800
|
|
8/18/2021
|
+0.10 / +1.25%
|
8.60
|
8.60
|
7.80
|
8.10
|
8.00
|
7.93
|
2,900
|
|
8/17/2021
|
+0.10 / +1.23%
|
8.70
|
8.70
|
8.00
|
8.20
|
8.00
|
8.03
|
10,200
|
|
8/16/2021
|
-0.10 / -1.14%
|
7.80
|
8.70
|
7.80
|
8.70
|
8.10
|
8.52
|
1,500
|
|
8/13/2021
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.50
|
8.80
|
8.80
|
8.61
|
2,900
|
|
8/12/2021
|
+0.40 / +4.76%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
8.61
|
3,800
|
|
8/11/2021
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.40
|
8.13
|
5,300
|
|
8/10/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.42
|
700
|
|
8/9/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
8.42
|
2,000
|
|
8/6/2021
|
0.00 / 0.00%
|
8.50
|
9.40
|
8.00
|
8.50
|
8.60
|
8.32
|
3,700
|
|
8/5/2021
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.32
|
100
|
|
8/4/2021
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.30
|
8.30
|
8.70
|
8.13
|
700
|
|
8/3/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
8.22
|
1,400
|
|
8/2/2021
|
+0.30 / +3.75%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
8.13
|
500
|
|
7/30/2021
|
-0.40 / -4.76%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.83
|
2,600
|
|
7/29/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.22
|
1,300
|
|
7/28/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.22
|
100
|
|
7/27/2021
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.22
|
200
|
|
7/26/2021
|
+0.10 / +1.18%
|
8.20
|
8.90
|
8.20
|
8.60
|
8.50
|
8.42
|
3,400
|
|
7/23/2021
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.32
|
200
|
|
7/22/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.03
|
100
|
|
7/21/2021
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
8.03
|
400
|
|
7/20/2021
|
-0.40 / -4.71%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.20
|
7.93
|
1,500
|
|
7/19/2021
|
-0.30 / -3.37%
|
8.80
|
9.00
|
8.30
|
8.60
|
8.50
|
8.42
|
4,400
|
|
|