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, 2018 5.665 5.665 5.582 5.582 3,600 +0.00(+0.03%)
Jan 30, 2018 5.689 5.750 5.390 5.580 14,616 -0.17(-2.96%)
Jan 29, 2018 5.913 5.928 5.750 5.750 6,600 -0.25(-4.17%)
Jan 26, 2018 5.950 6.040 5.830 6.000 8,600 +0.15(+2.56%)
Jan 25, 2018 5.865 6.000 5.850 5.850 6,340 +0.13(+2.25%)
Jan 24, 2018 5.730 5.730 5.721 5.721 331 -0.13(-2.21%)
Jan 23, 2018 5.710 5.930 5.631 5.850 28,915 +0.45(+8.33%)
Jan 22, 2018 5.305 5.400 5.305 5.400 1,700 +0.12(+2.27%)
Jan 19, 2018 5.120 5.280 5.120 5.280 3,200 -0.01(-0.22%)
Jan 18, 2018 5.286 5.341 5.286 5.292 2,950 -0.25(-4.49%)
Jan 17, 2018 5.543 5.543 5.511 5.540 1,170 -0.09(-1.52%)
Jan 16, 2018 5.680 5.685 5.589 5.626 11,404 -0.15(-2.67%)
Jan 12, 2018 5.780 5.780 5.780 0 +0.38(+7.06%)
Jan 11, 2018 5.520 5.399 5.399 849 +0.36(+7.10%)
Jan 10, 2018 5.200 5.200 5.040 5.041 13,550 -0.33(-6.13%)
Jan 09, 2018 5.290 5.370 5.249 5.370 5,725 +0.22(+4.25%)
Jan 08, 2018 5.010 5.173 5.010 5.151 17,300 +0.18(+3.63%)
Jan 05, 2018 5.080 5.100 4.969 4.970 14,100 -0.10(-1.96%)
Jan 04, 2018 4.971 5.106 4.941 5.070 38,732 +0.09(+1.76%)
Jan 03, 2018 5.000 5.000 4.960 4.982 33,900 +0.07(+1.42%)
Jan 02, 2018 4.764 4.920 4.764 4.913 12,650 +0.15(+3.18%)
Dec 29, 2017 4.761 4.761 4.761 0 +0.07(+1.51%)
Dec 28, 2017 4.698 4.698 4.698 4.690 200 +0.22(+4.90%)
Dec 27, 2017 4.471 4.471 4.471 4.471 860 +0.12(+2.78%)
Dec 26, 2017 4.378 4.378 4.350 4.350 2,000 -0.04(-1.01%)
Dec 22, 2017 4.395 4.395 4.395 4.395 335 -0.06(-1.24%)
Dec 21, 2017 4.392 4.450 4.392 4.450 4,250 +0.28(+6.60%)
Dec 20, 2017 4.188 4.196 4.173 4.175 10,288 +0.01(+0.32%)
Dec 19, 2017 4.213 4.244 4.161 4.161 1,280 +0.03(+0.83%)
Dec 18, 2017 3.960 4.151 3.960 4.127 2,750 +0.14(+3.42%)
Dec 15, 2017 3.990 3.990 3.990 3.990 400 -0.10(-2.50%)
Dec 14, 2017 4.092 4.092 4.092 4.092 4,004 +0.02(+0.46%)
Dec 13, 2017 4.122 4.122 4.006 4.074 11,493 -0.09(-2.08%)
Dec 12, 2017 4.270 4.270 4.160 4.160 200 -0.11(-2.51%)
Dec 11, 2017 4.400 4.400 4.179 4.267 9,606 -0.00(-0.07%)
Dec 08, 2017 4.210 4.345 4.210 4.270 3,708 -0.09(-2.02%)
Dec 07, 2017 4.400 4.400 4.358 4.358 5,366 -0.14(-3.16%)
Dec 06, 2017 4.500 4.500 4.500 4.500 331 -0.21(-4.39%)
Dec 05, 2017 4.819 4.819 4.707 4.707 2,350 -0.24(-4.89%)
Dec 01, 2017 4.949 4.949 4.949 0 +0.17(+3.55%)
Nov 30, 2017 4.810 4.910 4.769 4.779 1,336 +0.17(+3.67%)
Nov 29, 2017 4.610 4.610 4.610 4.610 429 -0.26(-5.34%)
Nov 27, 2017 4.870 4.870 4.870 0 -0.24(-4.66%)
Nov 24, 2017 5.020 5.108 5.020 5.108 5,431 +0.42(+8.91%)
Nov 22, 2017 4.850 4.880 4.690 4.690 2,150 -0.10(-2.18%)
Nov 21, 2017 4.780 4.810 4.780 4.794 32,400 +0.14(+3.07%)
Nov 20, 2017 4.650 4.652 4.639 4.652 4,275 -0.05(-1.03%)
Nov 17, 2017 4.683 4.700 4.680 4.700 23,376 +0.13(+2.81%)
Nov 16, 2017 4.480 4.572 4.480 4.572 45,131 +0.16(+3.61%)
Nov 15, 2017 4.320 4.500 4.320 4.412 37,200 -0.02(-0.40%)
Nov 14, 2017 4.460 4.465 4.396 4.430 31,975 -0.16(-3.48%)
Nov 13, 2017 4.631 4.631 4.590 4.590 6,260 -0.09(-1.99%)
Nov 10, 2017 4.664 4.714 4.651 4.683 17,283 +0.07(+1.59%)
Nov 09, 2017 4.500 4.638 4.500 4.610 25,250 +0.14(+3.03%)
Nov 08, 2017 4.442 4.474 4.350 4.474 10,000 +0.07(+1.69%)
Nov 07, 2017 4.240 4.400 4.240 4.400 8,550 +0.02(+0.39%)
Nov 06, 2017 4.204 4.400 4.204 4.383 11,633 +0.17(+4.10%)
Nov 03, 2017 4.070 4.210 4.070 4.210 22,721 +0.19(+4.66%)
Nov 02, 2017 4.095 4.095 4.023 4.023 9,219 -0.10(-2.49%)
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.