Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calfrac Well Services (OP: CFWFF )

3.100 +0.060 (+1.97%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.960 4.000 3.810 3.840 1,487 -0.06(-1.54%)
Jan 30, 2024 3.927 3.927 3.896 3.900 834 -0.04(-1.02%)
Jan 29, 2024 3.980 3.980 3.938 3.940 2,268 -0.04(-1.01%)
Jan 26, 2024 3.960 3.980 3.810 3.980 1,677 +0.17(+4.46%)
Jan 25, 2024 3.684 3.810 3.675 3.810 3,963 +0.13(+3.67%)
Jan 24, 2024 3.630 3.675 3.530 3.675 15,903 +0.15(+4.11%)
Jan 23, 2024 3.500 3.530 3.500 3.530 1,784 +0.03(+0.86%)
Jan 22, 2024 3.450 3.500 3.450 3.500 600 +0.14(+4.17%)
Jan 18, 2024 3.360 0 -0.01(-0.30%)
Jan 17, 2024 3.310 3.370 3.310 3.370 270 -0.04(-1.17%)
Jan 16, 2024 3.370 3.410 3.370 3.410 495 -0.13(-3.67%)
Jan 12, 2024 3.500 3.540 3.500 3.540 3,825 +0.13(+3.81%)
Jan 11, 2024 3.560 3.600 3.410 3.410 2,265 -0.03(-0.87%)
Jan 10, 2024 3.654 3.654 3.440 3.440 5,245 -0.18(-4.97%)
Jan 09, 2024 3.544 3.620 3.544 3.620 5,900 +0.04(+1.12%)
Jan 08, 2024 3.480 3.580 3.412 3.580 4,861 -0.01(-0.28%)
Jan 05, 2024 3.520 3.590 3.496 3.590 14,581 +0.22(+6.53%)
Jan 04, 2024 3.370 3.370 3.370 3.370 1,005 -0.03(-0.87%)
Jan 03, 2024 3.310 3.400 3.308 3.400 11,361 -0.03(-0.88%)
Dec 29, 2023 3.430 4,778 +0.05(+1.48%)
Dec 28, 2023 3.480 3.480 3.271 3.380 5,933 +0.08(+2.42%)
Dec 27, 2023 3.264 3.424 3.264 3.300 11,665 -0.19(-5.44%)
Dec 26, 2023 3.460 3.490 3.345 3.490 23,014 +0.28(+8.72%)
Dec 22, 2023 3.210 3.210 3.210 3.210 2,529 +0.12(+3.88%)
Dec 21, 2023 3.090 3.090 3.080 3.090 1,288 -0.09(-2.83%)
Dec 20, 2023 3.180 3.210 3.180 3.180 6,321 +0.00(+0.00%)
Dec 19, 2023 3.150 3.180 3.150 3.180 10,570 +0.14(+4.44%)
Dec 18, 2023 3.090 3.150 3.045 3.045 6,994 -0.01(-0.26%)
Dec 15, 2023 3.053 3.053 3.053 3.053 4,799 -0.04(-1.21%)
Dec 14, 2023 3.120 3.135 3.090 3.090 5,210 +0.08(+2.66%)
Dec 13, 2023 3.010 3.025 2.950 3.010 1,162 +0.01(+0.30%)
Dec 12, 2023 3.070 3.070 3.000 3.001 3,622 -0.20(-6.22%)
Dec 11, 2023 3.210 3.210 3.200 3.200 597 -0.07(-2.22%)
Dec 08, 2023 3.170 3.272 3.170 3.272 352 +0.08(+2.46%)
Dec 07, 2023 3.194 3.194 3.194 3.194 3,004 -0.13(-3.80%)
Dec 04, 2023 3.320 1,105 -0.05(-1.48%)
Dec 01, 2023 3.360 3.370 3.352 3.370 1,080 +0.05(+1.51%)
Nov 30, 2023 3.373 3.373 3.320 3.320 338 +0.03(+0.91%)
Nov 29, 2023 3.290 3.290 3.290 3.290 479 -0.04(-1.35%)
Nov 28, 2023 3.330 3.360 3.330 3.335 34,857 -0.00(-0.03%)
Nov 27, 2023 3.280 3.340 3.280 3.336 35,936 -0.02(-0.45%)
Nov 24, 2023 3.282 3.370 3.238 3.351 42,729 +0.03(+0.93%)
Nov 22, 2023 3.220 3.320 3.220 3.320 9,630 -0.06(-1.78%)
Nov 20, 2023 3.380 694 +0.03(+0.90%)
Nov 15, 2023 3.350 59 +0.10(+3.08%)
Nov 14, 2023 3.250 3.250 3.250 3.250 1,265 +0.08(+2.52%)
Nov 13, 2023 3.200 3.200 3.170 3.170 2,325 -0.11(-3.35%)
Nov 10, 2023 3.370 3.380 3.220 3.280 4,223 -0.27(-7.61%)
Nov 09, 2023 3.650 3.660 3.550 3.550 11,750 -0.06(-1.66%)
Nov 08, 2023 3.660 3.660 3.610 3.610 988 -0.22(-5.74%)
Nov 02, 2023 3.830 0 +0.09(+2.41%)
Nov 01, 2023 3.740 3.740 3.740 3.740 200 +0.02(+0.51%)
Oct 31, 2023 3.721 3.721 3.721 3.721 1,687 +0.03(+0.84%)
Oct 30, 2023 3.700 3.700 3.690 3.690 430 -0.07(-1.97%)
Oct 25, 2023 3.764 1 +0.02(+0.64%)
Oct 24, 2023 3.720 3.760 3.720 3.740 37,399 +0.02(+0.54%)
Oct 20, 2023 3.720 0 -0.10(-2.62%)
Oct 19, 2023 3.810 3.830 3.780 3.820 23,525 -0.07(-1.80%)
Oct 18, 2023 3.900 3.910 3.890 3.890 8,929 -0.04(-1.02%)
Oct 17, 2023 3.920 3.940 3.900 3.930 22,345 -0.03(-0.88%)
Oct 16, 2023 3.900 3.965 3.900 3.965 5,500 +0.01(+0.38%)
Oct 13, 2023 3.940 3.950 3.920 3.950 49,200 +0.03(+0.77%)
Oct 12, 2023 3.970 3.970 3.920 3.920 4,800 -0.08(-2.00%)
Oct 11, 2023 4.050 4.050 4.000 4.000 6,959 -0.05(-1.23%)
Oct 10, 2023 4.050 4.050 4.038 4.050 1,200 +0.29(+7.71%)
Oct 09, 2023 3.760 3.760 3.760 3.760 150 -0.12(-2.99%)
Oct 06, 2023 3.876 3.876 3.876 3.876 3,210 +0.08(+2.00%)
Oct 05, 2023 3.800 3.800 3.800 3.800 1,500 -0.07(-1.81%)
Oct 03, 2023 3.870 0 +0.02(+0.39%)
Oct 02, 2023 3.940 3.940 3.855 3.855 2,434 -0.27(-6.43%)
Sep 28, 2023 4.120 0 +0.03(+0.61%)
Sep 27, 2023 4.076 4.095 4.076 4.095 1,377 +0.01(+0.37%)
Sep 25, 2023 4.080 300 +0.19(+4.88%)
Sep 22, 2023 4.020 4.020 3.890 3.890 7,520 -0.09(-2.26%)
Sep 21, 2023 4.010 4.100 3.980 3.980 1,667 -0.13(-3.12%)
Sep 20, 2023 4.108 4.108 4.108 4.108 3,010 -0.05(-1.25%)
Sep 19, 2023 4.220 4.220 4.100 4.160 3,726 -0.29(-6.52%)
Sep 13, 2023 4.450 47 +0.00(+0.00%)
Sep 12, 2023 4.450 4.450 4.450 4.450 151 +0.09(+1.99%)
Sep 11, 2023 4.363 4.363 4.363 4.363 204 +0.02(+0.53%)
Sep 08, 2023 4.340 4.340 4.340 4.340 113 +0.13(+3.09%)
Sep 07, 2023 4.210 4.210 4.210 4.210 247 -0.05(-1.17%)
Sep 06, 2023 4.178 4.260 4.178 4.260 3,200 -0.21(-4.70%)
Sep 01, 2023 4.470 46 +0.01(+0.22%)
Aug 30, 2023 4.460 4 +0.11(+2.53%)
Aug 29, 2023 4.350 4.350 4.350 4.350 130 +0.16(+3.82%)
Aug 24, 2023 4.190 3,600 -0.25(-5.72%)
Aug 21, 2023 4.444 1,209 +0.08(+1.88%)
Aug 17, 2023 4.362 0 +0.03(+0.74%)
Aug 16, 2023 4.300 4.330 4.300 4.330 5,600 +0.02(+0.51%)
Aug 15, 2023 4.280 4.308 4.280 4.308 1,730 +0.10(+2.33%)
Aug 14, 2023 4.210 4.210 4.110 4.210 5,335 +0.05(+1.20%)
Aug 11, 2023 4.092 4.160 4.092 4.160 4,200 +0.05(+1.22%)
Aug 10, 2023 4.300 4.300 4.110 4.110 1,402 +0.15(+3.85%)
Aug 08, 2023 3.958 4 -0.11(-2.81%)
Aug 04, 2023 4.072 0 +0.02(+0.54%)
Aug 03, 2023 3.934 4.050 3.934 4.050 7,026 +0.01(+0.37%)
Aug 02, 2023 4.015 4.035 4.000 4.035 450 -0.02(-0.52%)
Aug 01, 2023 4.040 4.056 4.040 4.056 715 +0.07(+1.66%)
Jul 31, 2023 3.980 4.000 3.940 3.990 3,455 +0.18(+4.67%)
Jul 28, 2023 3.812 3.812 3.812 3.812 3,166 -0.07(-1.70%)
Jul 27, 2023 3.878 3.878 3.878 3.878 101 +0.03(+0.86%)
Jul 26, 2023 3.814 3.845 3.814 3.845 2,335 -0.08(-2.16%)
Jul 25, 2023 3.830 3.930 3.830 3.930 4,618 +0.03(+0.87%)
Jul 24, 2023 3.830 3.910 3.830 3.896 6,225 +0.14(+3.62%)
Jul 20, 2023 3.760 32 +0.13(+3.58%)
Jul 19, 2023 3.500 3.640 3.370 3.630 4,693 +0.26(+7.72%)
Jul 18, 2023 3.030 3.370 3.030 3.370 3,913 +0.35(+11.59%)
Jul 14, 2023 3.020 1 -0.02(-0.59%)
Jul 13, 2023 3.038 3.038 3.038 3.038 7,001 +0.07(+2.43%)
Jul 12, 2023 2.960 2.966 2.960 2.966 2,120 +0.00(+0.07%)
Jul 11, 2023 2.964 2.964 2.964 2.964 514 -0.03(-0.87%)
Jul 10, 2023 2.990 2.990 2.990 2.990 366 +0.03(+1.01%)
Jul 07, 2023 2.972 2.972 2.960 2.960 802 -0.03(-0.87%)
Jul 05, 2023 2.986 335 +0.10(+3.32%)
Jul 03, 2023 2.890 2.890 2.890 2.890 400 +0.00(+0.00%)
Jun 30, 2023 2.900 2.900 2.886 2.890 1,955 -0.01(-0.34%)
Jun 26, 2023 2.900 0 +0.02(+0.69%)
Jun 23, 2023 2.888 2.888 2.880 2.880 660 -0.02(-0.66%)
Jun 22, 2023 2.899 2.900 2.899 2.899 1,143 -0.09(-2.91%)
Jun 21, 2023 2.996 2.996 2.976 2.986 321 -0.17(-5.51%)
Jun 16, 2023 3.160 8 +0.04(+1.28%)
Jun 08, 2023 3.120 25 +0.12(+4.00%)
May 08, 2023 3.000 3.000 3.000 3.000 200 +0.26(+9.49%)
May 04, 2023 2.740 0 -0.04(-1.47%)
May 03, 2023 2.781 2.781 2.781 2.781 351 -0.11(-3.77%)
May 02, 2023 3.005 3.005 2.890 2.890 1,712 -0.11(-3.67%)
May 01, 2023 3.140 3.140 3.000 3.000 3,652 +0.05(+1.69%)
Apr 27, 2023 2.950 3 -0.04(-1.34%)
Apr 26, 2023 3.170 3.170 2.960 2.990 1,262 -0.15(-4.90%)
Apr 24, 2023 3.144 51 +0.01(+0.45%)
Apr 21, 2023 3.130 3.130 3.130 3.130 1,000 -0.02(-0.70%)
Apr 20, 2023 3.150 3.152 3.140 3.152 1,162 -0.07(-2.11%)
Apr 18, 2023 3.220 36 -0.02(-0.62%)
Apr 17, 2023 3.240 3.240 3.240 3.240 165 -0.09(-2.76%)
Apr 14, 2023 3.280 3.350 3.280 3.332 4,052 +0.17(+5.49%)
Apr 13, 2023 3.110 3.159 3.110 3.159 3,129 +0.10(+3.22%)
Apr 12, 2023 3.110 3.110 3.060 3.060 7,302 +0.07(+2.34%)
Apr 11, 2023 3.030 3.030 2.990 2.990 7,927 +0.03(+0.98%)
Apr 10, 2023 2.961 2.961 2.961 2.961 941 -0.03(-0.90%)
Apr 05, 2023 2.988 813 -0.04(-1.37%)
Apr 04, 2023 3.030 3.030 3.030 3.030 1,008 -0.05(-1.64%)
Apr 03, 2023 3.170 3.198 3.080 3.080 1,670 +0.14(+4.76%)
Mar 30, 2023 2.940 1 +0.02(+0.51%)
Mar 27, 2023 2.925 105 +0.05(+1.92%)
Mar 24, 2023 2.900 2.900 2.870 2.870 1,935 -0.13(-4.33%)
Mar 23, 2023 2.950 3.000 2.950 3.000 1,596 +0.02(+0.50%)
Mar 22, 2023 2.984 2.995 2.955 2.985 6,354 +0.09(+3.29%)
Mar 21, 2023 2.970 3.010 2.890 2.890 5,555 -0.02(-0.69%)
Mar 20, 2023 2.920 2.930 2.910 2.910 3,525 +0.04(+1.39%)
Mar 17, 2023 3.100 3.100 2.870 2.870 6,196 -0.34(-10.59%)
Mar 16, 2023 3.050 3.210 3.030 3.210 7,584 +0.00(+0.00%)
Mar 15, 2023 3.270 3.270 3.150 3.210 7,212 -0.23(-6.73%)
Mar 14, 2023 3.489 3.546 3.442 3.442 5,254 -0.12(-3.38%)
Mar 10, 2023 3.562 452 -0.06(-1.60%)
Mar 09, 2023 3.860 3.873 3.620 3.620 8,500 -0.15(-3.98%)
Mar 08, 2023 3.770 3.770 3.750 3.770 4,225 -0.11(-2.84%)
Mar 07, 2023 3.900 3.900 3.870 3.880 1,178 -0.04(-1.02%)
Mar 06, 2023 3.980 3.980 3.920 3.920 5,227 -0.06(-1.51%)
Mar 03, 2023 3.990 4.010 3.926 3.980 2,311 -0.06(-1.49%)
Mar 02, 2023 4.040 4.040 4.040 4.040 114 -0.06(-1.37%)
Mar 01, 2023 4.096 4.096 4.096 4.096 100 +0.11(+2.71%)
Feb 28, 2023 3.899 4.000 3.899 3.988 6,462 +0.02(+0.45%)
Feb 27, 2023 3.970 3.970 3.970 3.970 126 +0.01(+0.25%)
Feb 24, 2023 3.940 3.960 3.940 3.960 1,541 -0.04(-1.07%)
Feb 23, 2023 4.063 4.070 3.980 4.003 1,195 -0.05(-1.17%)
Feb 22, 2023 4.080 4.090 4.050 4.050 3,470 -0.15(-3.57%)
Feb 21, 2023 4.250 4.250 4.120 4.200 5,935 -0.08(-1.87%)
Feb 17, 2023 4.402 4.440 4.280 4.280 2,361 -0.24(-5.31%)
Feb 15, 2023 4.520 13 -0.06(-1.33%)
Feb 14, 2023 4.550 4.581 4.470 4.581 3,057 +0.03(+0.68%)
Feb 13, 2023 4.520 4.560 4.520 4.550 4,488 -0.04(-0.76%)
Feb 10, 2023 4.540 4.585 4.481 4.585 53,285 +0.15(+3.38%)
Feb 09, 2023 4.545 4.545 4.435 4.435 728 -0.10(-2.10%)
Feb 08, 2023 4.660 4.660 4.488 4.530 2,916 -0.05(-1.20%)
Feb 07, 2023 4.640 4.640 4.585 4.585 410 +0.10(+2.32%)
Feb 06, 2023 4.550 4.550 4.457 4.481 3,924 -0.07(-1.46%)
Feb 03, 2023 4.531 4.570 4.531 4.548 2,237 +0.04(+0.83%)
Feb 02, 2023 4.610 4.636 4.497 4.510 6,209 -0.14(-3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.