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 29, 2016 0.9897 1.038 0.9897 1.032 5,420 +0.01(+1.21%)
Jan 28, 2016 1.010 1.046 1.000 1.020 12,911 +0.08(+8.61%)
Jan 27, 2016 0.9820 0.9820 0.9391 0.9391 4,699 +0.07(+8.30%)
Jan 25, 2016 0.8671 0.8671 0.8671 0 -0.04(-4.71%)
Jan 22, 2016 0.9498 1.020 0.9091 0.9100 9,930 +0.05(+5.52%)
Jan 21, 2016 0.8084 0.8966 0.8000 0.8624 8,845 +0.05(+6.47%)
Jan 20, 2016 0.8000 0.8100 0.8000 0.8100 1,650 +0.01(+1.48%)
Jan 19, 2016 0.8595 0.8598 0.7929 0.7982 5,869 -0.08(-9.01%)
Jan 15, 2016 0.8772 0.8772 0.8772 0 -0.07(-6.99%)
Jan 14, 2016 0.9154 0.9500 0.9069 0.9431 92,400 +0.01(+1.16%)
Jan 13, 2016 1.058 1.058 0.9288 0.9323 26,345 -0.10(-9.49%)
Jan 12, 2016 1.103 1.110 1.000 1.030 8,147 -0.22(-17.60%)
Jan 08, 2016 1.250 1.250 1.250 0 -0.17(-11.97%)
Jan 07, 2016 1.420 1.420 1.420 1.420 250 +0.03(+2.16%)
Jan 06, 2016 1.370 1.400 1.370 1.390 46,450 -0.16(-10.06%)
Jan 05, 2016 1.580 1.580 1.545 1.545 10,660 -0.03(-2.00%)
Jan 04, 2016 1.678 1.678 1.577 1.577 61,620 -0.07(-4.42%)
Dec 31, 2015 1.650 1.650 1.650 0 +0.07(+4.37%)
Dec 30, 2015 1.520 1.600 1.520 1.581 31,000 -0.02(-1.19%)
Dec 29, 2015 1.440 1.600 1.440 1.600 91,036 +0.25(+18.52%)
Dec 28, 2015 1.350 1.350 1.350 1.350 3,500 -0.03(-2.17%)
Dec 24, 2015 1.380 1.380 1.380 0 -0.01(-0.65%)
Dec 23, 2015 1.260 1.389 1.260 1.389 63,050 +0.14(+10.79%)
Dec 22, 2015 1.280 1.283 1.250 1.254 14,000 +0.04(+3.61%)
Dec 21, 2015 1.253 1.264 1.210 1.210 6,020 +0.01(+0.50%)
Dec 18, 2015 1.220 1.220 1.160 1.204 118,250 +0.10(+9.06%)
Dec 17, 2015 1.130 1.130 1.101 1.104 142,670 +0.06(+6.15%)
Dec 16, 2015 1.400 1.400 1.040 1.040 4,490 -0.05(-4.44%)
Dec 15, 2015 1.252 1.252 1.080 1.088 5,262 -0.00(-0.20%)
Dec 14, 2015 1.080 1.109 1.060 1.091 23,638 -0.01(-0.62%)
Dec 11, 2015 1.071 1.097 1.062 1.097 11,697 -0.04(-3.83%)
Dec 10, 2015 1.140 1.141 1.140 1.141 1,000 +0.05(+4.68%)
Dec 09, 2015 1.095 1.098 1.040 1.090 8,850 +0.02(+1.99%)
Dec 08, 2015 1.058 1.069 1.050 1.069 1,600 +0.03(+2.46%)
Dec 07, 2015 1.050 1.050 1.043 1.043 934 -0.13(-10.85%)
Dec 04, 2015 1.250 1.250 1.170 1.170 2,220 -0.23(-16.43%)
Dec 03, 2015 1.470 1.470 1.397 1.400 3,691 -0.07(-4.76%)
Dec 02, 2015 1.496 1.496 1.470 1.470 10,200 -0.06(-3.81%)
Dec 01, 2015 1.530 1.530 1.528 1.528 1,100 +0.02(+1.08%)
Nov 30, 2015 1.530 1.530 1.512 1.512 33,154 -0.16(-9.47%)
Nov 25, 2015 1.670 1.670 1.670 3 +0.06(+3.73%)
Nov 24, 2015 1.610 1.610 1.610 1.610 200 +0.11(+7.33%)
Nov 23, 2015 1.500 1.500 1.500 1.500 400 -0.00(-0.27%)
Nov 20, 2015 1.530 1.550 1.504 1.504 2,586 -0.02(-1.29%)
Nov 19, 2015 1.512 1.524 1.512 1.524 4,350 +0.01(+0.84%)
Nov 18, 2015 1.520 1.520 1.510 1.511 5,140 -0.02(-1.09%)
Nov 17, 2015 1.564 1.564 1.528 1.528 3,760 +0.01(+0.79%)
Nov 16, 2015 1.560 1.560 1.515 1.516 3,190 +0.01(+0.68%)
Nov 13, 2015 1.497 1.520 1.497 1.505 2,796 +0.01(+0.36%)
Nov 12, 2015 1.500 1.501 1.483 1.500 6,004 -0.04(-2.70%)
Nov 11, 2015 1.542 1.542 1.542 1.542 1,080 -0.06(-3.82%)
Nov 10, 2015 1.639 1.640 1.603 1.603 3,640 -0.04(-2.26%)
Nov 09, 2015 1.698 1.698 1.640 1.640 1,600 -0.09(-5.27%)
Nov 06, 2015 1.837 1.837 1.731 1.731 5,165 -0.10(-5.64%)
Nov 04, 2015 1.835 1.835 1.835 0 -0.16(-7.80%)
Nov 03, 2015 1.990 1.990 1.990 1.990 1,550 +0.18(+9.76%)
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.